ConAgra Foods (NY: CAG )

35.30 USD +0.19 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 30.86 31.03 30.64 31.03 3,174,685 +0.34(+1.11%)
Mar 28, 2014 30.51 30.72 30.45 30.69 2,193,656 +0.24(+0.79%)
Mar 27, 2014 30.28 30.49 30.23 30.45 3,288,158 +0.20(+0.66%)
Mar 26, 2014 30.29 30.41 30.21 30.25 4,193,373 +0.00(+0.00%)
Mar 25, 2014 30.27 30.33 29.98 30.25 4,297,029 +0.14(+0.46%)
Mar 24, 2014 30.04 30.34 29.95 30.11 4,035,617 +0.04(+0.13%)
Mar 21, 2014 30.13 30.13 29.83 30.07 6,129,947 +0.08(+0.27%)
Mar 20, 2014 30.20 30.32 29.65 29.99 4,623,415 +0.40(+1.35%)
Mar 19, 2014 29.87 29.96 29.51 29.59 3,278,605 -0.22(-0.74%)
Mar 18, 2014 29.54 29.87 29.51 29.81 2,484,350 +0.25(+0.85%)
Mar 17, 2014 29.54 29.61 29.42 29.56 1,966,708 +0.14(+0.48%)
Mar 14, 2014 29.34 29.60 29.28 29.42 2,880,158 -0.05(-0.17%)
Mar 13, 2014 29.89 29.98 29.41 29.47 3,192,717 -0.35(-1.17%)
Mar 12, 2014 29.36 29.90 29.26 29.82 3,255,308 +0.41(+1.39%)
Mar 11, 2014 29.48 29.56 29.37 29.41 2,905,653 -0.02(-0.07%)
Mar 10, 2014 29.39 29.48 29.17 29.43 3,284,252 -0.04(-0.14%)
Mar 07, 2014 29.23 29.57 29.17 29.47 3,660,757 +0.33(+1.13%)
Mar 06, 2014 29.00 29.26 28.98 29.14 3,384,060 +0.16(+0.55%)
Mar 05, 2014 28.78 29.13 28.76 28.98 4,642,454 +0.23(+0.80%)
Mar 04, 2014 28.67 28.78 28.54 28.75 5,046,177 +0.37(+1.30%)
Mar 03, 2014 28.32 28.51 28.27 28.38 4,548,359 -0.02(-0.07%)
Feb 28, 2014 28.30 28.56 28.26 28.40 3,648,864 +0.14(+0.50%)
Feb 27, 2014 28.36 28.43 28.09 28.26 4,321,480 -0.07(-0.25%)
Feb 26, 2014 28.43 28.57 28.32 28.33 4,586,196 -0.10(-0.35%)
Feb 25, 2014 28.59 28.64 28.35 28.43 4,220,491 -0.11(-0.39%)
Feb 24, 2014 28.52 28.65 28.39 28.54 5,072,191 +0.04(+0.14%)
Feb 21, 2014 28.54 28.64 28.32 28.50 8,652,218 -0.06(-0.21%)
Feb 20, 2014 28.94 28.96 28.55 28.56 8,791,672 -0.38(-1.31%)
Feb 19, 2014 29.16 29.19 28.87 28.94 2,820,780 -0.25(-0.86%)
Feb 18, 2014 29.36 29.37 28.97 29.19 4,035,132 -0.17(-0.58%)
Feb 14, 2014 28.97 29.36 29.36 29.36 5,152,500 +0.36(+1.24%)
Feb 13, 2014 28.90 29.06 28.80 29.00 3,733,611 +0.03(+0.10%)
Feb 12, 2014 29.14 29.14 28.91 28.97 6,946,342 -0.11(-0.38%)
Feb 11, 2014 29.02 29.60 28.60 29.08 15,396,297 -1.97(-6.34%)
Feb 10, 2014 30.93 31.10 30.74 31.05 3,912,889 +0.20(+0.65%)
Feb 07, 2014 30.81 31.05 30.71 30.85 3,890,444 +0.15(+0.49%)
Feb 06, 2014 30.80 30.80 30.35 30.70 4,731,353 -0.02(-0.07%)
Feb 05, 2014 30.69 30.84 30.50 30.72 2,696,159 -0.10(-0.32%)
Feb 04, 2014 30.76 30.92 30.55 30.82 2,894,579 +0.12(+0.39%)
Feb 03, 2014 31.75 31.79 30.65 30.70 3,711,641 -1.09(-3.43%)
Jan 31, 2014 31.58 32.08 31.45 31.79 2,882,073 -0.01(-0.03%)
Jan 30, 2014 32.00 32.15 31.69 31.80 2,414,215 -0.06(-0.19%)
Jan 29, 2014 32.36 32.41 31.62 31.86 5,246,945 -0.93(-2.84%)
Jan 28, 2014 32.89 32.94 32.46 32.79 5,947,324 -0.20(-0.61%)
Jan 27, 2014 32.81 33.09 32.67 32.99 3,130,138 +0.24(+0.73%)
Jan 24, 2014 33.09 33.17 32.75 32.75 2,652,039 -0.51(-1.53%)
Jan 23, 2014 33.49 33.54 33.08 33.26 2,617,863 -0.39(-1.16%)
Jan 22, 2014 33.52 33.78 33.45 33.65 1,945,317 +0.09(+0.27%)
Jan 21, 2014 33.62 33.63 33.25 33.56 2,005,874 +0.14(+0.42%)
Jan 17, 2014 33.90 33.42 33.42 33.42 1,862,700 -0.63(-1.85%)
Jan 16, 2014 33.74 34.08 33.52 34.05 2,595,589 +0.29(+0.86%)
Jan 15, 2014 33.88 34.18 33.67 33.76 2,466,988 -0.12(-0.35%)
Jan 14, 2014 33.58 33.91 33.58 33.88 2,251,534 +0.31(+0.92%)
Jan 13, 2014 33.71 33.99 33.51 33.57 2,162,896 -0.29(-0.86%)
Jan 10, 2014 33.83 33.94 33.70 33.86 2,135,042 +0.11(+0.33%)
Jan 09, 2014 33.59 33.76 33.37 33.75 2,340,486 +0.13(+0.39%)
Jan 08, 2014 33.67 33.72 33.40 33.62 2,927,062 -0.28(-0.83%)
Jan 07, 2014 33.40 33.93 33.40 33.90 3,518,785 +0.57(+1.71%)
Jan 06, 2014 33.60 33.67 33.25 33.33 1,709,080 -0.16(-0.48%)
Jan 03, 2014 33.54 33.67 33.42 33.49 1,403,867 -0.08(-0.24%)
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.