Quantcast

Historical Stock Prices

CAG 
$33.07
*  
0.65
2%
Get CAG Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading CAG now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 32.43 33.24 32.27 33.07 8,487,249
11/15/2018 32.33 32.53 31.86 32.42 8,560,892
11/14/2018 34.49 34.49 32.55 32.64 12,637,330
11/13/2018 35.25 35.72 34.95 35.19 5,035,932
11/12/2018 34.41 35.56 34.41 35.25 7,478,931
11/09/2018 34.46 34.84 34.06 34.39 9,127,892
11/08/2018 34.76 34.88 34.085 34.46 8,341,634
11/07/2018 35.07 35.12 34.37 34.78 6,687,726
11/06/2018 34.97 35.135 34.5 35.06 7,396,445
11/05/2018 35 35.24 34.82 35 7,032,430
11/02/2018 35.48 35.51 34.54 35 6,091,965
11/01/2018 35.75 35.87 35.25 35.62 5,823,429
10/31/2018 36.13 36.13 35.25 35.6 9,547,925
10/30/2018 36.15 36.74 36.02 36.38 6,308,201
10/29/2018 35.755 36.57 35.645 35.96 9,658,282
10/26/2018 36.12 36.19 35.06 35.42 8,132,903
10/25/2018 37.03 37.1 36.26 36.37 27,286,390
10/24/2018 36.6 37.6 36.51 37.15 13,515,460
10/23/2018 36.12 36.74 36 36.41 9,469,133
10/22/2018 35.83 36.39 35.72 36.23 6,276,524
10/19/2018 35.71 36.1 35.71 35.84 4,622,544
10/18/2018 35.32 35.91 35.32 35.43 5,127,356
10/17/2018 35.59 35.72 35.2 35.3 5,516,005
10/16/2018 35.93 36.21 35.49 35.66 6,460,272
10/15/2018 35.38 36.24 35.34 36.05 6,535,209
10/12/2018 35.06 35.42 34.82 35.34 5,946,874
10/11/2018 35.48 35.69 34.77 34.87 11,079,080
10/10/2018 36.42 36.5 35.25 35.27 16,497,410
10/09/2018 34.54 35.76 34.5105 35.57 10,054,540
10/08/2018 34 34.74 33.86 34.65 5,654,134
10/05/2018 33.52 33.69 33.41 33.59 3,972,872
10/04/2018 33.32 33.55 33.21 33.54 4,768,506
10/03/2018 33.45 33.66 33.3 33.43 6,173,993
10/02/2018 33.47 33.74 33.31 33.41 5,520,243
10/01/2018 34.02 34.07 33.12 33.45 7,758,577
09/28/2018 33 34.03 32.95 33.97 13,826,250
09/27/2018 34.21 34.53 32.815 32.98 16,567,690
09/26/2018 36.12 36.46 36.05 36.06 4,951,863
09/25/2018 36.82 36.82 36.035 36.2 4,371,104
09/24/2018 37.38 37.47 36.63 36.77 3,895,892
09/21/2018 37.25 37.6 37.2 37.45 4,096,494
09/20/2018 37.03 37.33 36.79 37.18 3,511,802
09/19/2018 37.76 37.78 36.92 37.02 4,067,331
09/18/2018 38.05 38.05 37.44 37.75 2,983,219
09/17/2018 38.25 38.29 37.785 38.19 4,347,893
09/14/2018 37.94 38.43 37.85 38.25 5,212,885
09/13/2018 37.73 38.13 37.55 37.98 3,920,928
09/12/2018 37.02 37.67 36.86 37.59 4,910,720
09/11/2018 36.67 37.01 36.43 36.95 4,218,853
09/10/2018 36.48 36.9 36.465 36.62 3,887,586
09/07/2018 36.11 36.41 35.805 36.33 3,747,443
09/06/2018 36.14 36.28 36.02 36.25 4,324,734
09/05/2018 36 36.35 35.75 36.1 4,106,444
09/04/2018 36.86 36.91 36.04 36.12 4,090,616
08/31/2018 36.58 36.84 36.48 36.75 3,790,178
08/30/2018 36.54 36.7 36.32 36.5 4,296,771
08/29/2018 36.55 37 36.45 36.66 3,435,032
08/28/2018 36.36 36.6132 36.2 36.33 3,237,013
08/27/2018 37.03 37.06 36.42 36.48 4,200,380
08/24/2018 36.74 36.96 36.59 36.85 4,245,887
08/23/2018 36.96 37.2 36.68 36.71 7,479,130
08/22/2018 37.53 37.53 36.96 37.22 3,395,455
08/21/2018 37.59 37.72 36.9 37.52 6,260,891
08/20/2018 37.58 37.79 37.45 37.51 3,702,745
08/17/2018 37.14 37.62 36.97 37.48 6,284,979
08/16/2018 37.2 37.42 37.09 37.18 3,703,036
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio