Skip to main content

ConAgra Foods (NY: CAG )

34.92 +0.53 (+1.54%)
Streaming Delayed Price Updated: 2:27 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 40.92 41.39 40.90 41.21 4,935,576 +0.32(+0.78%)
Feb 27, 2017 41.00 41.03 40.80 40.89 3,451,988 -0.27(-0.66%)
Feb 24, 2017 40.47 41.19 40.45 41.16 3,342,788 +0.66(+1.63%)
Feb 23, 2017 40.49 40.74 40.36 40.50 2,809,682 +0.02(+0.05%)
Feb 22, 2017 40.21 40.78 40.05 40.48 2,689,232 +0.28(+0.70%)
Feb 21, 2017 39.70 40.51 39.65 40.20 5,347,403 +0.59(+1.49%)
Feb 17, 2017 39.61 39.61 39.61 0 -0.32(-0.80%)
Feb 16, 2017 39.96 40.29 39.74 39.93 2,717,443 -0.01(-0.03%)
Feb 15, 2017 39.80 40.12 39.55 39.94 4,632,796 +0.15(+0.38%)
Feb 14, 2017 39.61 39.90 39.52 39.79 1,828,523 +0.03(+0.08%)
Feb 13, 2017 39.81 39.93 39.54 39.76 2,259,619 -0.08(-0.20%)
Feb 10, 2017 39.69 39.99 39.27 39.84 1,676,822 +0.11(+0.28%)
Feb 09, 2017 39.52 40.00 39.43 39.73 4,269,579 +0.21(+0.53%)
Feb 08, 2017 39.56 39.61 39.26 39.52 2,615,662 -0.02(-0.05%)
Feb 07, 2017 39.22 39.57 39.16 39.54 2,892,454 +0.31(+0.79%)
Feb 06, 2017 39.44 39.47 39.13 39.23 2,448,747 -0.14(-0.36%)
Feb 03, 2017 39.49 39.54 39.16 39.37 1,757,718 +0.13(+0.33%)
Feb 02, 2017 39.07 39.44 39.00 39.24 2,166,552 +0.30(+0.77%)
Feb 01, 2017 38.97 39.14 38.77 38.94 2,922,234 -0.15(-0.38%)
Jan 31, 2017 38.72 39.15 38.72 39.09 2,659,368 +0.07(+0.18%)
Jan 30, 2017 38.95 39.09 38.76 39.02 2,104,263 +0.03(+0.08%)
Jan 27, 2017 39.03 39.12 38.77 38.99 1,746,568 +0.04(+0.10%)
Jan 26, 2017 38.99 39.21 38.84 38.95 2,147,017 -0.27(-0.69%)
Jan 25, 2017 39.25 39.64 39.18 39.22 2,873,767 +0.01(+0.03%)
Jan 24, 2017 38.88 39.30 38.80 39.21 2,190,010 +0.32(+0.82%)
Jan 23, 2017 39.04 39.27 38.80 38.89 4,011,260 -0.24(-0.61%)
Jan 20, 2017 38.85 39.27 38.75 39.13 3,572,937 +0.44(+1.14%)
Jan 19, 2017 38.70 38.86 38.59 38.69 2,670,636 -0.03(-0.08%)
Jan 18, 2017 38.66 39.01 38.55 38.72 2,607,474 +0.11(+0.28%)
Jan 17, 2017 38.50 38.67 38.34 38.61 3,085,670 +0.10(+0.26%)
Jan 13, 2017 38.51 38.51 38.51 0 +0.00(+0.00%)
Jan 12, 2017 38.53 38.87 38.31 38.51 2,431,215 -0.13(-0.34%)
Jan 11, 2017 38.66 38.73 38.27 38.64 2,568,522 +0.35(+0.91%)
Jan 10, 2017 38.39 38.57 38.16 38.29 2,541,606 -0.15(-0.39%)
Jan 09, 2017 38.61 38.78 38.38 38.44 3,046,642 -0.30(-0.77%)
Jan 06, 2017 38.83 38.99 38.73 38.74 3,341,213 -0.21(-0.54%)
Jan 05, 2017 39.15 39.44 38.88 38.95 4,367,157 -0.14(-0.36%)
Jan 04, 2017 39.80 39.88 38.89 39.09 4,066,026 -0.67(-1.69%)
Jan 03, 2017 39.71 39.91 39.40 39.76 2,608,231 +0.21(+0.53%)
Dec 30, 2016 39.55 39.55 39.55 0 -0.23(-0.58%)
Dec 29, 2016 39.69 39.96 39.65 39.78 2,385,103 +0.24(+0.61%)
Dec 28, 2016 39.83 39.91 38.74 39.54 1,998,701 -0.31(-0.78%)
Dec 27, 2016 39.84 39.97 39.69 39.85 1,601,017 +0.08(+0.20%)
Dec 23, 2016 39.77 39.77 39.77 0 +0.48(+1.22%)
Dec 22, 2016 38.36 39.43 38.24 39.29 5,734,764 +1.29(+3.39%)
Dec 21, 2016 38.11 38.41 37.93 38.00 3,788,610 -0.23(-0.60%)
Dec 20, 2016 38.02 38.35 37.80 38.23 2,734,736 -0.13(-0.34%)
Dec 19, 2016 38.66 38.84 38.25 38.36 3,402,344 -0.05(-0.13%)
Dec 16, 2016 38.45 38.83 38.25 38.41 4,293,422 -0.01(-0.03%)
Dec 15, 2016 37.80 38.52 37.67 38.42 4,397,635 +0.68(+1.80%)
Dec 14, 2016 38.49 38.64 37.58 37.74 4,613,565 -0.67(-1.74%)
Dec 13, 2016 38.64 38.93 38.35 38.41 2,867,202 -0.21(-0.54%)
Dec 12, 2016 38.42 38.74 38.12 38.62 2,264,663 +0.18(+0.47%)
Dec 09, 2016 37.77 38.55 37.44 38.44 4,500,267 +0.76(+2.02%)
Dec 08, 2016 37.57 38.00 37.57 37.68 2,318,801 -0.11(-0.29%)
Dec 07, 2016 37.55 38.01 37.49 37.79 3,669,194 +0.17(+0.45%)
Dec 06, 2016 37.21 37.66 37.05 37.62 3,352,795 +0.47(+1.27%)
Dec 05, 2016 36.92 37.28 36.81 37.15 2,891,874 +0.26(+0.70%)
Dec 02, 2016 36.68 37.13 36.59 36.89 2,924,088 +0.42(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.