Skip to main content

ConAgra Foods (NY: CAG )

29.57 +0.09 (+0.29%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.96 19.01 19.01 19.01 2,848,727 +0.04(+0.22%)
Aug 28, 2014 18.89 18.98 18.85 18.97 2,848,810 +0.00(+0.00%)
Aug 27, 2014 18.86 18.99 18.85 18.97 3,078,093 +0.15(+0.82%)
Aug 26, 2014 18.95 19.02 18.81 18.81 2,627,198 -0.14(-0.75%)
Aug 25, 2014 18.86 18.94 18.85 18.96 2,085,629 +0.15(+0.82%)
Aug 22, 2014 19.00 19.00 18.79 18.80 2,859,139 -0.18(-0.93%)
Aug 21, 2014 18.95 19.08 18.94 18.98 4,148,606 +0.08(+0.41%)
Aug 20, 2014 18.81 18.96 18.77 18.90 3,562,692 +0.08(+0.41%)
Aug 19, 2014 18.85 18.91 18.81 18.83 3,629,718 +0.00(+0.00%)
Aug 18, 2014 18.83 18.84 18.74 18.83 3,548,617 +0.06(+0.35%)
Aug 15, 2014 18.85 18.86 18.65 18.76 4,851,732 -0.05(-0.28%)
Aug 14, 2014 18.60 18.83 18.58 18.81 4,001,547 +0.25(+1.34%)
Aug 13, 2014 18.55 18.58 18.48 18.57 4,642,849 +0.01(+0.06%)
Aug 12, 2014 18.50 18.59 18.43 18.55 4,646,823 +0.00(+0.00%)
Aug 11, 2014 18.26 18.57 18.24 18.55 8,117,189 +0.28(+1.52%)
Aug 08, 2014 18.20 18.27 18.10 18.28 4,097,637 +0.09(+0.52%)
Aug 07, 2014 18.27 18.36 18.11 18.18 5,389,389 +0.01(+0.06%)
Aug 06, 2014 17.98 18.27 17.96 18.17 6,141,965 +0.17(+0.92%)
Aug 05, 2014 18.03 18.15 17.96 18.01 7,542,924 -0.08(-0.42%)
Aug 04, 2014 17.85 18.11 17.80 18.08 6,617,553 +0.14(+0.79%)
Aug 01, 2014 17.78 17.95 17.65 17.94 9,454,218 +0.15(+0.86%)
Jul 31, 2014 17.90 17.90 17.71 17.79 7,155,772 -0.22(-1.25%)
Jul 30, 2014 18.14 18.15 17.92 18.01 9,275,068 -0.07(-0.39%)
Jul 29, 2014 18.28 18.36 18.08 18.08 7,117,868 -0.18(-1.00%)
Jul 28, 2014 18.34 18.38 18.25 18.26 5,940,760 -0.08(-0.45%)
Jul 25, 2014 18.23 18.38 18.20 18.35 6,716,186 +0.04(+0.19%)
Jul 24, 2014 18.22 18.33 18.05 18.31 8,858,956 +0.11(+0.62%)
Jul 23, 2014 17.97 18.24 17.90 18.20 10,867,327 +0.27(+1.50%)
Jul 22, 2014 17.95 18.04 17.85 17.93 4,728,454 -0.02(-0.10%)
Jul 21, 2014 17.97 18.05 17.85 17.95 7,082,746 -0.01(-0.07%)
Jul 18, 2014 17.90 18.06 17.82 17.96 5,437,917 +0.09(+0.52%)
Jul 17, 2014 18.00 18.02 17.85 17.87 5,075,679 -0.22(-1.20%)
Jul 16, 2014 18.12 18.17 18.02 18.08 5,870,597 -0.04(-0.23%)
Jul 15, 2014 18.04 18.19 18.02 18.12 11,664,336 +0.04(+0.19%)
Jul 14, 2014 17.96 18.12 17.84 18.09 12,006,737 +0.18(+0.98%)
Jul 11, 2014 17.88 17.98 17.83 17.91 5,016,441 +0.05(+0.26%)
Jul 10, 2014 17.80 17.95 17.74 17.87 5,984,888 -0.03(-0.16%)
Jul 09, 2014 18.01 18.05 17.87 17.90 7,891,100 -0.05(-0.26%)
Jul 08, 2014 18.11 18.21 17.93 17.94 7,994,418 -0.24(-1.32%)
Jul 07, 2014 18.14 18.22 18.11 18.18 9,766,857 -0.01(-0.06%)
Jul 03, 2014 17.87 18.19 18.19 18.19 11,744,657 +0.32(+1.80%)
Jul 02, 2014 17.62 17.88 17.57 17.87 14,408,270 +0.25(+1.43%)
Jul 01, 2014 17.41 17.64 17.34 17.62 9,999,318 +0.24(+1.38%)
Jun 30, 2014 17.22 17.44 17.09 17.38 11,650,852 +0.03(+0.17%)
Jun 27, 2014 16.95 17.37 16.94 17.35 19,551,462 +0.39(+2.28%)
Jun 26, 2014 17.06 17.15 16.81 16.96 14,160,042 +0.14(+0.84%)
Jun 25, 2014 16.85 16.88 16.75 16.82 12,261,391 -0.05(-0.31%)
Jun 24, 2014 16.86 16.91 16.80 16.88 11,219,017 -0.01(-0.03%)
Jun 23, 2014 16.87 17.03 16.81 16.88 13,221,834 +0.01(+0.07%)
Jun 20, 2014 17.06 17.10 16.79 16.87 25,175,028 -0.33(-1.94%)
Jun 19, 2014 17.64 17.74 17.08 17.20 26,224,090 -0.64(-3.58%)
Jun 18, 2014 18.35 18.36 17.67 17.84 28,441,888 -1.39(-7.25%)
Jun 17, 2014 19.13 19.24 19.09 19.24 7,593,194 +0.04(+0.18%)
Jun 16, 2014 18.99 19.20 18.87 19.20 4,163,438 +0.17(+0.89%)
Jun 13, 2014 18.86 19.03 18.79 19.03 4,455,466 +0.16(+0.84%)
Jun 12, 2014 18.85 18.89 18.77 18.87 3,930,108 +0.00(+0.00%)
Jun 11, 2014 18.97 18.98 18.78 18.87 3,705,232 -0.14(-0.74%)
Jun 10, 2014 19.11 19.11 18.87 19.01 3,764,656 -0.13(-0.70%)
Jun 06, 2014 19.01 19.15 18.94 19.15 3,447,645 +0.13(+0.68%)
Jun 05, 2014 18.98 19.08 18.93 19.02 3,314,259 +0.06(+0.34%)
Jun 04, 2014 18.81 19.02 18.80 18.96 4,820,533 +0.11(+0.56%)
Jun 03, 2014 18.80 18.89 18.72 18.85 4,132,773 +0.04(+0.19%)
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.