Skip to main content

ConAgra Foods (NY: CAG )

34.20 -0.16 (-0.45%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.70 33.70 33.70 33.70 1,698,000 +0.02(+0.06%)
Dec 30, 2013 33.57 33.70 33.47 33.68 1,188,440 +0.13(+0.39%)
Dec 27, 2013 33.40 33.72 33.29 33.55 1,386,205 +0.13(+0.39%)
Dec 26, 2013 33.48 33.58 33.32 33.42 1,533,640 -0.07(-0.21%)
Dec 24, 2013 33.36 33.61 33.31 33.49 921,912 +0.18(+0.54%)
Dec 23, 2013 33.73 33.74 33.24 33.31 2,407,647 -0.23(-0.69%)
Dec 20, 2013 33.45 33.92 33.40 33.54 4,579,537 +0.07(+0.21%)
Dec 19, 2013 33.04 33.90 32.85 33.47 9,165,448 +1.68(+5.28%)
Dec 18, 2013 31.51 31.80 31.03 31.79 5,229,478 +0.31(+0.98%)
Dec 17, 2013 31.66 31.73 31.22 31.48 3,677,817 -0.29(-0.91%)
Dec 16, 2013 31.70 31.85 31.45 31.77 2,973,196 +0.10(+0.32%)
Dec 13, 2013 32.03 32.11 31.53 31.67 3,993,709 -0.48(-1.49%)
Dec 12, 2013 32.52 32.53 32.00 32.15 2,827,352 -0.37(-1.14%)
Dec 11, 2013 32.57 32.64 32.31 32.52 2,736,591 +0.01(+0.03%)
Dec 10, 2013 33.04 33.06 32.39 32.51 2,634,754 -0.61(-1.84%)
Dec 09, 2013 33.20 33.47 32.97 33.12 3,049,801 +0.05(+0.15%)
Dec 06, 2013 32.86 33.14 32.80 33.07 2,561,360 +0.43(+1.32%)
Dec 05, 2013 32.74 32.91 32.47 32.64 1,851,934 -0.24(-0.73%)
Dec 04, 2013 32.75 33.00 32.46 32.88 2,914,916 -0.06(-0.18%)
Dec 03, 2013 32.74 33.08 32.61 32.94 2,954,644 +0.05(+0.15%)
Dec 02, 2013 33.00 33.09 32.67 32.89 2,636,083 -0.10(-0.30%)
Nov 29, 2013 32.89 33.21 32.75 32.99 1,798,297 +0.18(+0.55%)
Nov 27, 2013 32.48 32.93 32.44 32.81 2,330,115 +0.36(+1.11%)
Nov 26, 2013 32.70 32.84 32.31 32.45 5,524,644 -0.17(-0.52%)
Nov 25, 2013 32.71 32.94 32.54 32.62 2,205,054 -0.06(-0.18%)
Nov 22, 2013 32.12 32.78 32.12 32.68 2,960,772 +0.50(+1.55%)
Nov 21, 2013 32.24 32.30 32.06 32.18 2,732,505 -0.09(-0.28%)
Nov 20, 2013 32.57 32.63 32.13 32.27 2,769,588 -0.29(-0.89%)
Nov 19, 2013 32.50 32.65 32.27 32.56 2,301,377 -0.03(-0.09%)
Nov 18, 2013 33.08 33.08 32.50 32.59 2,742,984 -0.41(-1.24%)
Nov 15, 2013 33.02 33.05 32.72 33.00 2,558,668 -0.06(-0.18%)
Nov 14, 2013 32.81 33.19 32.72 33.06 2,535,883 +0.25(+0.76%)
Nov 13, 2013 32.28 32.84 32.23 32.81 2,863,280 +0.48(+1.48%)
Nov 12, 2013 32.38 32.46 32.05 32.33 2,549,654 -0.08(-0.25%)
Nov 11, 2013 32.64 32.83 32.25 32.41 3,346,811 -0.23(-0.70%)
Nov 08, 2013 32.35 32.64 31.98 32.64 3,220,125 +0.28(+0.87%)
Nov 07, 2013 32.97 33.00 32.27 32.36 3,243,722 -0.53(-1.61%)
Nov 06, 2013 32.63 32.96 32.50 32.89 4,158,646 +0.33(+1.01%)
Nov 05, 2013 31.65 32.70 31.53 32.56 5,414,022 +0.91(+2.88%)
Nov 04, 2013 31.81 31.93 31.46 31.65 2,284,300 -0.15(-0.47%)
Nov 01, 2013 31.85 31.91 31.60 31.80 2,905,013 -0.01(-0.03%)
Oct 31, 2013 32.08 32.22 31.80 31.81 2,446,238 -0.27(-0.84%)
Oct 30, 2013 32.30 32.30 31.94 32.08 3,086,659 -0.16(-0.50%)
Oct 29, 2013 32.10 32.25 31.86 32.24 3,909,541 +0.04(+0.12%)
Oct 28, 2013 31.75 32.26 31.70 32.20 6,830,833 +0.48(+1.51%)
Oct 25, 2013 31.60 31.77 31.45 31.72 3,413,453 +0.15(+0.48%)
Oct 24, 2013 31.68 31.75 31.39 31.57 2,102,419 -0.03(-0.09%)
Oct 23, 2013 31.76 31.87 31.57 31.60 2,957,518 -0.22(-0.69%)
Oct 22, 2013 31.19 31.87 31.16 31.82 4,061,080 +0.65(+2.09%)
Oct 21, 2013 31.16 31.19 30.83 31.17 2,614,974 +0.00(+0.00%)
Oct 18, 2013 31.34 31.40 31.03 31.17 3,676,975 -0.16(-0.51%)
Oct 17, 2013 31.09 31.41 31.02 31.33 2,447,706 +0.13(+0.42%)
Oct 16, 2013 30.99 31.23 30.90 31.20 3,206,813 +0.43(+1.40%)
Oct 15, 2013 30.69 30.97 30.59 30.77 2,641,610 +0.01(+0.03%)
Oct 14, 2013 30.67 30.83 30.60 30.76 1,537,095 -0.09(-0.29%)
Oct 11, 2013 30.68 30.91 30.62 30.85 2,579,589 +0.07(+0.23%)
Oct 10, 2013 30.42 30.80 30.40 30.78 3,390,235 +0.59(+1.95%)
Oct 09, 2013 30.17 30.37 29.99 30.19 3,428,079 +0.10(+0.33%)
Oct 08, 2013 30.40 30.40 30.09 30.09 2,768,892 -0.25(-0.82%)
Oct 07, 2013 30.15 30.56 30.10 30.34 2,574,086 -0.03(-0.10%)
Oct 04, 2013 30.34 30.44 30.21 30.37 2,774,091 -0.03(-0.10%)
Oct 03, 2013 30.55 30.66 30.33 30.40 4,884,969 -0.22(-0.72%)
Oct 02, 2013 30.31 30.71 30.19 30.62 6,264,552 +0.11(+0.36%)
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.