Skip to main content

ConAgra Foods (NY: CAG )

32.91 +0.28 (+0.87%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 33.07 33.23 32.90 33.04 2,709,023 +0.06(+0.18%)
Sep 29, 2014 33.00 33.09 32.86 32.98 2,229,799 -0.26(-0.78%)
Sep 26, 2014 32.94 33.36 32.94 33.24 1,734,812 +0.39(+1.19%)
Sep 25, 2014 33.42 33.42 32.84 32.85 2,619,416 -0.65(-1.94%)
Sep 24, 2014 33.14 33.51 33.14 33.50 1,986,772 +0.36(+1.09%)
Sep 23, 2014 33.50 33.50 33.10 33.14 4,341,991 -0.39(-1.16%)
Sep 22, 2014 33.51 33.69 33.42 33.53 4,957,203 -0.08(-0.24%)
Sep 19, 2014 33.64 33.95 33.53 33.61 5,974,189 +0.13(+0.39%)
Sep 18, 2014 33.20 33.65 32.37 33.48 9,823,082 +1.47(+4.59%)
Sep 17, 2014 32.26 32.33 31.67 32.01 4,520,920 -0.36(-1.11%)
Sep 16, 2014 32.34 32.46 32.24 32.37 2,814,653 +0.02(+0.06%)
Sep 15, 2014 32.33 32.38 32.14 32.35 3,597,611 +0.01(+0.03%)
Sep 12, 2014 32.53 32.55 32.20 32.34 1,734,810 -0.16(-0.49%)
Sep 11, 2014 32.44 32.65 32.35 32.50 2,191,316 +0.04(+0.12%)
Sep 10, 2014 32.50 32.52 32.21 32.46 2,150,930 -0.03(-0.09%)
Sep 09, 2014 32.58 32.68 32.47 32.49 2,088,827 -0.18(-0.55%)
Sep 08, 2014 32.51 32.88 32.48 32.67 2,288,576 +0.16(+0.49%)
Sep 05, 2014 32.40 32.51 32.26 32.51 1,474,680 +0.06(+0.18%)
Sep 04, 2014 32.38 32.61 32.36 32.45 2,444,156 +0.03(+0.09%)
Sep 03, 2014 32.25 32.50 32.17 32.42 2,845,672 +0.31(+0.97%)
Sep 02, 2014 32.19 32.25 31.92 32.11 2,164,688 -0.09(-0.28%)
Aug 29, 2014 32.12 32.20 32.20 32.20 1,681,700 +0.07(+0.22%)
Aug 28, 2014 32.00 32.15 31.93 32.13 1,681,749 +0.00(+0.00%)
Aug 27, 2014 31.95 32.17 31.93 32.13 1,817,103 +0.26(+0.82%)
Aug 26, 2014 32.10 32.22 31.86 31.87 1,550,924 -0.24(-0.75%)
Aug 25, 2014 31.94 32.09 31.93 32.11 1,231,218 +0.26(+0.82%)
Aug 22, 2014 32.18 32.18 31.83 31.85 1,687,847 -0.30(-0.93%)
Aug 21, 2014 32.10 32.32 32.08 32.15 2,449,063 +0.13(+0.41%)
Aug 20, 2014 31.86 32.12 31.80 32.02 2,103,178 +0.13(+0.41%)
Aug 19, 2014 31.93 32.04 31.86 31.89 2,142,746 +0.00(+0.00%)
Aug 18, 2014 31.89 31.92 31.74 31.89 2,094,869 +0.11(+0.35%)
Aug 15, 2014 31.93 31.95 31.59 31.78 2,864,142 -0.09(-0.28%)
Aug 14, 2014 31.50 31.89 31.48 31.87 2,362,249 +0.42(+1.34%)
Aug 13, 2014 31.43 31.47 31.30 31.45 2,740,831 +0.02(+0.06%)
Aug 12, 2014 31.34 31.49 31.22 31.43 2,743,177 +0.00(+0.00%)
Aug 11, 2014 30.94 31.45 30.89 31.43 4,791,852 +0.47(+1.52%)
Aug 08, 2014 30.83 30.95 30.66 30.96 2,418,974 +0.16(+0.52%)
Aug 07, 2014 30.95 31.10 30.68 30.80 3,181,539 +0.02(+0.06%)
Aug 06, 2014 30.45 30.95 30.43 30.78 3,625,810 +0.28(+0.92%)
Aug 05, 2014 30.55 30.75 30.43 30.50 4,452,844 -0.13(-0.42%)
Aug 04, 2014 30.24 30.67 30.16 30.63 3,906,566 +0.24(+0.79%)
Aug 01, 2014 30.12 30.41 29.90 30.39 5,581,145 +0.26(+0.86%)
Jul 31, 2014 30.32 30.32 30.00 30.13 4,224,295 -0.38(-1.25%)
Jul 30, 2014 30.73 30.75 30.36 30.51 5,475,387 -0.12(-0.39%)
Jul 29, 2014 30.96 31.10 30.62 30.63 4,201,919 -0.31(-1.00%)
Jul 28, 2014 31.06 31.14 30.91 30.94 3,507,032 -0.14(-0.45%)
Jul 25, 2014 30.88 31.13 30.83 31.08 3,964,792 +0.06(+0.19%)
Jul 24, 2014 30.87 31.05 30.58 31.02 5,229,742 -0.06(-0.19%)
Jul 23, 2014 30.69 31.14 30.57 31.08 6,363,748 +0.46(+1.50%)
Jul 22, 2014 30.65 30.81 30.48 30.62 2,768,914 -0.03(-0.10%)
Jul 21, 2014 30.69 30.83 30.48 30.65 4,147,553 -0.02(-0.07%)
Jul 18, 2014 30.56 30.84 30.43 30.67 3,184,365 +0.16(+0.52%)
Jul 17, 2014 30.74 30.78 30.48 30.51 2,972,244 -0.37(-1.20%)
Jul 16, 2014 30.95 31.02 30.78 30.88 3,437,736 -0.07(-0.23%)
Jul 15, 2014 30.81 31.06 30.78 30.95 6,830,465 +0.06(+0.19%)
Jul 14, 2014 30.67 30.94 30.47 30.89 7,030,970 +0.30(+0.98%)
Jul 11, 2014 30.53 30.71 30.44 30.59 2,937,555 +0.08(+0.26%)
Jul 10, 2014 30.40 30.66 30.30 30.51 3,504,663 -0.05(-0.16%)
Jul 09, 2014 30.75 30.82 30.52 30.56 4,620,913 -0.08(-0.26%)
Jul 08, 2014 30.93 31.09 30.62 30.64 4,681,415 -0.41(-1.32%)
Jul 07, 2014 30.98 31.11 30.92 31.05 5,719,329 -0.02(-0.06%)
Jul 03, 2014 30.52 31.07 31.07 31.07 6,877,500 +0.55(+1.80%)
Jul 02, 2014 30.09 30.54 30.00 30.52 8,437,273 +0.43(+1.43%)
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.