Non-Cyclical Consumer Goods & Services Stocks

The Non-Cyclical Consumer Goods & Services Sector contains companies who provide products and services that we all need and use every day. Non cyclical stocks are also known as defensive stocks, as when an economy slows down, they can outperform the market.
Change% Company Price Volume Low High
-0.83% AGRO Adecoagro S.A. 9.015 731,219 8.97 9.145
-0.78% ALCO Alico, Inc. 32.00 3,201 31.975 32.00
0.00% AOI Alliance One International, Inc. 12.75 8,352 12.55 12.75
1.03% MO Altria Group 66.385 4,679,985 65.33 66.49
1.46% ABEV Ambev S.A. 6.255 15,635,942 6.155 6.275
-0.50% APEI American Public Education, Inc. 24.875 64,085 24.675 25.00
-1.48% ABC AmerisourceBergen Corporation (Holding Co) 79.04 1,830,749 77.64 79.61
3.78% ANFI Amira Nature Foods Ltd 5.49 94,340 5.49 5.51
4.67% BETR Amplify Snack Brands, inc. 5.60 1,436,077 5.49 5.655
0.18% BUD Anheuser-Busch Inbev SA 115.03 1,486,935 114.63 115.18
0.09% ARMK Aramark 40.785 1,244,849 40.63 40.985
0.52% ADM Archer-Daniels-Midland Company 39.42 1,863,536 39.09 39.48
1.58% AVP Avon Products, Inc. 1.925 2,936,700 1.895 1.95
0.30% BCPC Balchem Corporation 83.60 43,592 83.00 83.82
1.19% BGS B&G Foods, Inc. 36.225 771,125 35.70 36.275
0.59% BUFF Blue Buffalo Pet Products, Inc. 29.115 1,029,480 29.10 29.42
1.67% SAM Boston Beer Company, Inc. 175.35 57,570 170.70 175.90
1.64% BRFS BRF S.A. 13.015 1,453,500 12.87 13.06
-10.62% BPI Bridgepoint Education, Inc. 8.25 2,679,115 8.18 8.58
-0.02% BFAM Bright Horizons Family Solutions Inc. 87.54 152,789 87.24 87.95
0.97% BTI British American Tobacco p.l.c. 66.22 2,647,342 65.65 66.45
0.53% BF.B Brown Forman Corporation 58.63 312,429 58.025 58.72
-0.24% BG Bunge Limited 65.545 719,420 64.54 65.83
0.57% CDZI Cadiz, Inc. 13.175 42,208 12.975 13.175
0.99% CVGW Calavo Growers, Inc. 73.725 59,386 73.20 73.80
0.60% CALM Cal-Maine Foods, Inc. 46.00 316,532 45.725 46.65
-0.81% ABCD Cambium Learning Group, Inc. 5.52 36,058 5.52 5.57
2.90% CPB Campbell Soup Company 49.73 3,546,196 48.23 49.75
-1.30% CPLA Capella Education Company 81.475 60,269 80.55 82.15
0.77% CAH Cardinal Health, Inc. 57.69 2,553,594 56.97 58.00
-1.90% CECO Career Education Corporation 12.665 190,454 12.59 12.895
1.42% CSV Carriage Services, Inc. 24.99 116,552 24.57 25.01
1.15% CASY Caseys General Stores, Inc. 118.15 258,631 117.16 118.49
4.05% ROX Castle Brands, Inc. 1.155 391,466 1.09 1.17
0.89% CENTA Central Garden & Pet Company 35.725 74,351 35.12 35.83
1.74% CENT Central Garden & Pet Company 36.91 22,327 36.67 36.91
0.27% CHSCP CHS Inc 29.82 4,590 29.82 29.82
-0.57% CHD Church & Dwight Company, Inc. 44.84 1,293,139 44.445 45.165
-0.64% CLX Clorox Company 133.73 435,902 133.275 135.505
-0.24% COKE Coca-Cola Bottling Co. Consolidated 203.975 26,121 203.08 204.20
-1.99% KO Coca-Cola Company 45.635 15,701,167 45.25 46.32
-0.89% CCE Coca-Cola European Partners plc 38.21 874,006 38.05 38.29
-0.53% KOF Coca Cola Femsa S.A.B. de C.V. 67.72 61,100 67.36 67.80
1.50% JVA Coffee Holding Co., Inc. 4.06 304 4.06 4.06
-0.67% CL Colgate-Palmolive Company 72.13 2,522,807 71.79 72.59
3.31% CBD Companhia Brasileira de Distribuicao 22.445 394,198 22.23 22.725
0.26% CCU Compania Cervecerias Unidas, S.A. 27.29 64,320 27.12 27.31
0.31% CAG ConAgra Foods, Inc. 35.725 1,908,928 35.595 36.10
-0.48% STZ Constellation Brands Inc 216.39 699,290 215.48 217.20
-0.15% COO Cooper Companies, Inc. 238.99 145,088 236.45 239.815
-1.09% CORE Core-Mark Holding Company, Inc. 30.94 237,357 30.575 31.86
2.51% COT Cott Corporation 16.92 8,899,024 16.565 16.95
1.25% COTY Coty Inc. 17.06 4,446,425 16.88 17.17
0.26% BREW Craft Brew Alliance, Inc. 19.60 38,076 19.475 19.675
-1.29% CRESY Cresud S.A.C.I.F. y A. 21.45 68,113 21.20 22.45
0.64% CVS CVS Health Corporation 70.72 4,508,920 70.07 71.01
1.33% DAR Darling Ingredients Inc. 16.365 573,474 16.235 16.48
1.27% DF Dean Foods Company 9.98 1,686,202 9.84 10.055
0.14% DEO Diageo plc 136.18 328,969 135.94 136.185
2.32% DPLO Diplomat Pharmacy, Inc. 14.975 2,219,100 14.67 15.45
0.18% DPS Dr Pepper Snapple Group, Inc 87.225 371,876 86.61 87.24
0.14% AKO.B Embotelladora Andina S.A. 28.01 5,812 27.23 28.01
1.01% EPC Energizer Holdings, Inc. 59.82 617,311 59.05 59.95
-0.41% EL Estee Lauder Companies, Inc. 125.07 1,037,486 124.905 126.05
2.12% EVGN Evogene Ltd. 3.85 10,053 3.73 4.00
0.07% FARM Farmer Brothers Company 33.55 56,939 33.525 34.40
-1.42% FPI Farmland Partners Inc. 9.00 173,598 8.99 9.065
0.74% FMX Fomento Economico Mexicano S.A.B. de C.V. 87.67 759,741 86.09 88.15
2.35% FDP Fresh Del Monte Produce, Inc. 47.06 195,227 46.55 47.20
0.55% FRPT Freshpet, Inc. 18.225 222,976 18.05 18.50
0.28% GIS General Mills, Inc. 53.77 2,287,616 53.42 53.92
11.10% GNC GNC Holdings, Inc. 6.855 2,801,178 6.33 6.905
0.07% GHC Graham Holdings Company 570.00 15,075 568.85 570.85
-1.09% LOPE Grand Canyon Education, Inc. 89.69 126,325 89.43 90.14
0.56% HLF Herbalife LTD. 65.705 1,252,632 65.21 66.04
-0.40% HSY Hershey Company 109.16 614,832 108.98 110.33
2.25% HI Hillenbrand Inc 43.225 331,172 42.25 43.85
0.55% HRL Hormel Foods Corporation 33.11 1,357,875 32.89 33.23
1.14% HRB H&R Block, Inc. 26.14 2,681,222 25.65 26.185
0.09% HDSN Hudson Technologies, Inc. 5.755 530,764 5.585 5.82
2.34% IBA Industrias Bachoco, S.A. de C.V. 58.70 3,096 57.60 58.70
0.82% IMKTA Ingles Markets, Incorporated 24.475 72,700 23.90 24.60
0.62% INGR Ingredion Incorporated 133.72 239,636 132.80 133.79
0.23% IFF Internationa Flavors & Fragrances, Inc. 148.92 153,403 148.17 148.92
-0.24% IPAR Inter Parfums, Inc. 42.10 60,170 41.925 42.20
0.00% SNAK Inventure Foods, Inc. 3.985 111,496 3.985 3.985
-0.53% JJSF J & J Snack Foods Corp. 144.12 44,505 143.51 145.135
-0.02% JBSS John B. Sanfilippo & Son, Inc. 59.80 71,224 59.67 60.085
-0.51% LRN K12 Inc 15.70 70,509 15.585 15.81
0.44% K Kellogg Company 65.55 2,721,664 64.98 65.82
-0.37% KMB Kimberly-Clark Corporation 114.39 958,103 113.90 115.22
5.23% KR Kroger Company 23.425 16,381,906 22.305 23.46
0.25% LANC Lancaster Colony Corporation 126.42 44,544 126.13 126.62
-2.30% LNDC Landec Corporation 12.75 55,134 12.70 12.80
5.32% LFVN Lifevantage Corporation 5.44 22,083 5.42 5.44
0.21% LMNR Limoneira Co 24.04 17,117 23.74 24.205
2.43% LINC Lincoln Educational Services Corporation 2.32 0 2.32 2.32
0.59% MTCH Match Group, Inc. 28.77 1,516,794 28.51 29.085
-5.55% MATW Matthews International Corporation 54.45 177,983 53.25 55.70
5.42% MLP Maui Land & Pineapple Company, Inc. 15.55 32,089 14.65 15.55
0.04% MKC McCormick & Company, Incorporated 99.57 891,784 99.13 100.50
-0.16% MCK McKesson Corporation 142.425 1,556,858 140.94 142.84
2.56% MED MEDIFAST INC 66.67 137,461 65.525 67.32
-0.46% MGPI MGP Ingredients, Inc. 73.69 106,079 73.11 74.87
0.21% TAP Molson Coors Brewing Company 79.67 604,138 78.88 79.95
0.34% MDLZ Mondelez International, Inc. 42.355 8,050,361 42.26 42.765
-0.22% MON Monsanto Company 118.25 772,669 118.25 118.495
0.46% FIZZ National Beverage Corp. 102.34 283,554 101.85 104.595
1.53% NHTC Natural Health Trends Corp. 18.54 50,117 18.42 18.58
-2.50% NATR Nature's Sunshine Products, Inc. 11.70 32,599 11.60 11.70
1.19% NLS Nautilus Group, Inc. 12.775 261,880 12.65 12.975
1.71% NWL Newell Brands Inc. 28.585 4,951,375 27.995 28.70
0.70% NUS Nu Skin Enterprises, Inc. 63.71 279,095 63.35 63.76
2.35% NTRI NutriSystem Inc 48.925 382,512 47.60 49.45
-2.78% OBCI Ocean Bio-Chem, Inc. 4.19 14,286 4.18 4.19
3.34% ODC Oil-Dri Corporation Of America 43.92 3,599 43.63 44.12
0.00% OME Omega Protein Corporation 21.875 765,630 21.875 21.875
2.49% TIS Orchids Paper Products Company 13.58 43,021 13.30 13.58
-0.37% PEP Pepsico, Inc. 114.75 1,985,869 114.56 115.13
1.23% PFGC Performance Food Group Company 28.775 704,529 28.35 28.775
-2.11% PETS PetMed Express, Inc. 38.66 381,516 38.66 39.65
-0.09% PMC Pharmerica Corporation 29.125 169,577 29.125 29.125
0.02% PM Philip Morris International Inc 102.75 3,149,967 102.025 103.01
-0.72% PICO PICO Holdings Inc. 17.35 86,108 17.35 17.55
0.13% PPC Pilgrim's Pride Corporation 35.00 452,848 34.68 35.28
-4.61% PME Pingtan Marine Enterprise Ltd. 3.21 71,344 3.12 3.21
-0.49% PF Pinnacle Foods, Inc. 55.645 710,904 55.41 56.59
-1.04% POST Post Holdings, Inc. 80.79 1,829,941 79.00 82.42
1.51% PBH Prestige Brand Holdings, Inc. 42.28 759,119 41.33 42.44
-0.76% PG Procter & Gamble Company 88.57 4,392,673 88.15 89.08
6.85% REED Reeds, Inc. 1.95 84,067 1.95 2.05
-0.38% RGS Regis Corporation 15.71 166,470 15.65 15.87
23.14% RELV Reliv' International, Inc. 5.96 104,895 5.15 6.57
-0.46% REV Revlon, Inc. 21.475 72,553 21.40 21.60
3.26% RAD Rite Aid Corporation 1.585 14,842,802 1.525 1.59
-0.95% RMCF Rocky Mountain Chocolate Factory, Inc. 11.48 5,596 11.48 11.48
-1.75% SAFM Sanderson Farms, Inc. 162.08 307,927 161.71 166.88
0.38% SEB Seaboard Corporation 4,294.50 71 4,294.50 4,294.50
-0.78% SENEA Seneca Foods Corp. 31.70 3,824 31.50 31.70
0.39% SCI Service Corporation International 35.74 570,824 35.49 35.93
5.59% SFS Smart 8.025 975,956 7.75 8.35
0.19% LNCE Snyder's-Lance, Inc. 36.30 216,806 36.04 36.58
-0.26% SODA SodaStream International Ltd. 66.10 69,418 66.09 66.835
1.13% SPTN SpartanNash Company 22.81 210,834 22.32 23.14
1.79% SFM Sprouts Farmers Market, Inc. 20.73 1,546,656 20.47 21.08
0.29% STON StoneMor Partners L.P. 7.02 65,590 6.98 7.02
-1.14% STRA Strayer Education, Inc. 93.14 64,352 92.10 93.65
4.07% STKL SunOpta, Inc. 7.675 262,077 7.375 7.675
6.24% SVU SuperValu Inc. 16.345 1,085,692 15.625 16.47
10.74% SANW S&W Seed Company 3.35 133,178 3.00 3.40
0.73% SYY Sysco Corporation 54.88 1,417,621 54.48 55.085
-0.50% ANDE The Andersons, Inc. 30.00 107,634 30.00 30.25
0.81% CHEF The Chefs' Warehouse, Inc. 18.60 152,218 18.30 18.85
3.65% HAIN The Hain Celestial Group, Inc. 39.91 3,319,158 38.58 40.20
-0.05% KHC The Kraft Heinz Company 79.65 2,650,311 79.42 80.06
-1.27% PRSC The Providence Service Corporation 56.825 50,742 56.765 57.395
-0.07% TR Tootsie Roll Industries, Inc. 36.225 76,787 36.15 36.60
1.83% THS Treehouse Foods, Inc. 43.645 1,221,981 42.90 43.74
0.95% TSN Tyson Foods, Inc. 77.935 1,704,880 76.98 78.03
-1.33% UN Unilever NV 56.19 997,165 56.04 56.47
-1.31% UL Unilever PLC 55.05 936,315 54.84 55.27
3.01% UNFI United Natural Foods, Inc. 42.11 477,562 40.92 42.35
-1.30% UVV Universal Corporation 52.95 165,610 52.95 54.125
0.11% USNA USANA Health Sciences, Inc. 65.95 34,641 65.65 66.00
-0.41% VGR Vector Group Ltd. 21.965 482,495 21.87 22.04
2.10% VLGEA Village Super Market, Inc. 24.27 25,971 24.01 24.27
2.09% VCO Vina Concha Y Toro 35.69 5,838 34.93 35.69
-0.03% WBA Walgreens Boots Alliance, Inc. 71.27 3,502,802 71.04 71.97
-0.24% WDFC WD-40 Company 113.125 20,379 111.70 113.525
1.73% WTW Weight Watchers International Inc 45.17 725,443 44.035 45.17
1.56% WMK Weis Markets, Inc. 36.875 85,968 36.50 37.17
-0.36% XOXO XO Group, Inc. 19.24 35,051 19.24 19.385