Skip to main content

ConAgra Foods (NY: CAG )

32.70 +0.14 (+0.45%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.57 21.17 21.17 21.17 3,229,444 -0.31(-1.44%)
Dec 30, 2014 21.56 21.69 21.47 21.48 2,458,879 -0.07(-0.33%)
Dec 29, 2014 21.45 21.62 21.43 21.55 2,013,004 +0.04(+0.19%)
Dec 26, 2014 21.56 21.64 21.48 21.51 1,422,963 +0.00(+0.00%)
Dec 24, 2014 21.54 21.51 21.51 21.51 2,046,205 -0.04(-0.19%)
Dec 23, 2014 21.56 21.66 21.50 21.55 4,072,055 +0.04(+0.19%)
Dec 22, 2014 21.50 21.67 21.30 21.51 4,412,878 +0.00(+0.00%)
Dec 19, 2014 21.32 21.68 21.31 21.51 11,460,637 +0.16(+0.77%)
Dec 18, 2014 20.77 21.36 20.47 21.35 10,931,220 -0.30(-1.40%)
Dec 17, 2014 21.41 21.65 21.28 21.65 5,214,287 +0.32(+1.50%)
Dec 16, 2014 21.34 21.72 21.27 21.33 4,246,366 -0.06(-0.30%)
Dec 15, 2014 21.57 21.62 21.25 21.39 4,141,624 -0.04(-0.19%)
Dec 12, 2014 21.59 21.76 21.43 21.43 4,433,847 -0.33(-1.50%)
Dec 11, 2014 21.56 21.86 21.48 21.76 5,433,398 +0.29(+1.33%)
Dec 10, 2014 21.58 21.62 21.29 21.48 6,600,227 -0.11(-0.49%)
Dec 09, 2014 21.45 21.63 21.30 21.58 3,356,877 -0.04(-0.16%)
Dec 08, 2014 21.52 21.70 21.48 21.62 5,358,480 +0.03(+0.14%)
Dec 05, 2014 21.24 21.59 21.24 21.59 4,641,931 +0.28(+1.31%)
Dec 04, 2014 21.38 21.47 21.23 21.31 3,173,094 -0.08(-0.38%)
Dec 03, 2014 21.41 21.53 21.19 21.39 5,709,572 -0.10(-0.46%)
Dec 02, 2014 21.25 21.55 21.25 21.49 4,743,730 +0.24(+1.13%)
Dec 01, 2014 21.21 21.50 21.18 21.25 3,125,324 -0.06(-0.30%)
Nov 28, 2014 21.00 21.35 20.96 21.31 2,237,040 +0.39(+1.87%)
Nov 26, 2014 20.71 20.92 20.92 20.92 2,618,204 +0.20(+0.96%)
Nov 25, 2014 20.72 20.84 20.69 20.72 6,110,920 +0.04(+0.17%)
Nov 24, 2014 20.79 20.86 20.67 20.69 3,035,370 -0.04(-0.17%)
Nov 21, 2014 20.86 20.92 20.68 20.72 3,512,513 -0.02(-0.08%)
Nov 20, 2014 20.70 20.86 20.69 20.74 3,613,610 -0.02(-0.08%)
Nov 19, 2014 20.79 20.96 20.66 20.76 5,983,840 -0.05(-0.22%)
Nov 18, 2014 20.41 20.81 20.28 20.80 7,414,160 +0.41(+2.00%)
Nov 17, 2014 20.26 20.40 20.25 20.40 3,283,945 +0.13(+0.63%)
Nov 14, 2014 20.26 20.36 20.19 20.27 2,757,326 +0.00(+0.00%)
Nov 13, 2014 20.23 20.39 20.18 20.27 3,412,480 +0.05(+0.23%)
Nov 12, 2014 19.96 20.25 19.88 20.22 5,064,711 +0.26(+1.32%)
Nov 11, 2014 20.09 20.09 19.91 19.96 3,407,389 -0.19(-0.96%)
Nov 10, 2014 20.21 20.28 20.07 20.15 3,981,098 -0.05(-0.26%)
Nov 07, 2014 20.13 20.38 19.98 20.20 7,233,833 -0.08(-0.37%)
Nov 06, 2014 20.07 20.28 20.05 20.28 6,540,010 +0.22(+1.11%)
Nov 05, 2014 20.21 20.21 19.93 20.06 5,079,928 +0.01(+0.06%)
Nov 04, 2014 20.12 20.14 20.02 20.05 4,808,191 -0.06(-0.29%)
Nov 03, 2014 19.97 20.12 19.94 20.10 4,349,348 +0.06(+0.29%)
Oct 31, 2014 20.01 20.06 19.93 20.05 5,612,265 +0.25(+1.24%)
Oct 30, 2014 19.61 19.87 19.49 19.80 6,011,845 +0.21(+1.07%)
Oct 29, 2014 19.88 19.88 19.37 19.59 7,232,827 -0.32(-1.63%)
Oct 28, 2014 19.83 19.96 19.79 19.91 4,326,862 +0.15(+0.76%)
Oct 27, 2014 19.82 19.84 19.71 19.76 2,538,961 -0.08(-0.41%)
Oct 24, 2014 19.77 19.86 19.72 19.84 2,947,381 +0.10(+0.53%)
Oct 23, 2014 19.86 19.87 19.65 19.74 3,778,686 -0.08(-0.41%)
Oct 22, 2014 19.75 20.01 19.73 19.82 3,897,711 +0.07(+0.35%)
Oct 21, 2014 19.89 19.90 19.65 19.75 7,060,901 -0.13(-0.67%)
Oct 20, 2014 19.46 19.93 19.46 19.89 11,175,391 +0.36(+1.84%)
Oct 17, 2014 19.40 19.55 19.19 19.53 8,025,884 +0.21(+1.08%)
Oct 16, 2014 19.29 19.51 19.17 19.32 7,812,033 -0.19(-0.98%)
Oct 15, 2014 19.35 19.56 19.06 19.51 10,757,685 +0.02(+0.12%)
Oct 14, 2014 19.31 19.58 19.29 19.49 5,569,836 +0.25(+1.30%)
Oct 13, 2014 19.41 19.49 19.22 19.24 4,413,118 -0.20(-1.04%)
Oct 10, 2014 19.62 19.83 19.43 19.44 5,372,636 -0.20(-1.03%)
Oct 09, 2014 19.58 20.10 19.49 19.64 9,192,887 -0.01(-0.03%)
Oct 08, 2014 19.36 19.65 19.33 19.65 5,166,089 +0.33(+1.71%)
Oct 07, 2014 19.50 19.72 19.32 19.32 6,692,378 -0.23(-1.19%)
Oct 06, 2014 19.35 19.57 19.29 19.55 6,106,463 +0.21(+1.08%)
Oct 03, 2014 19.07 19.36 18.99 19.34 10,915,226 +0.32(+1.71%)
Oct 02, 2014 19.12 19.15 18.81 19.02 5,504,610 -0.18(-0.94%)
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.