Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.42%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.44 16.59 16.42 16.50 6,281,799 +0.08(+0.50%)
Feb 27, 2014 16.47 16.51 16.32 16.42 7,439,759 -0.04(-0.25%)
Feb 26, 2014 16.51 16.60 16.45 16.46 7,895,488 -0.06(-0.35%)
Feb 25, 2014 16.61 16.64 16.47 16.51 7,265,899 -0.06(-0.39%)
Feb 24, 2014 16.57 16.64 16.49 16.58 8,732,166 +0.02(+0.14%)
Feb 21, 2014 16.58 16.64 16.45 16.55 14,895,457 -0.03(-0.21%)
Feb 20, 2014 16.81 16.82 16.58 16.59 15,135,538 -0.22(-1.31%)
Feb 19, 2014 16.94 16.96 16.77 16.81 4,856,189 -0.15(-0.86%)
Feb 18, 2014 17.05 17.06 16.83 16.96 6,946,789 -0.10(-0.58%)
Feb 14, 2014 16.83 17.05 17.05 17.05 8,870,424 +0.21(+1.24%)
Feb 13, 2014 16.79 16.88 16.73 16.84 6,427,697 +0.02(+0.10%)
Feb 12, 2014 16.93 16.93 16.79 16.83 11,958,661 -0.06(-0.38%)
Feb 11, 2014 16.86 17.19 16.61 16.89 26,505,906 -1.14(-6.34%)
Feb 10, 2014 17.97 18.06 17.86 18.04 6,736,338 +0.12(+0.65%)
Feb 07, 2014 17.90 18.04 17.84 17.92 6,697,697 +0.09(+0.49%)
Feb 06, 2014 17.89 17.89 17.63 17.83 8,145,387 -0.01(-0.07%)
Feb 05, 2014 17.83 17.92 17.72 17.84 4,641,644 -0.06(-0.32%)
Feb 04, 2014 17.87 17.96 17.75 17.90 4,983,240 +0.07(+0.39%)
Feb 03, 2014 18.44 18.47 17.80 17.83 6,389,874 -0.63(-3.43%)
Jan 31, 2014 18.34 18.63 18.27 18.47 4,961,709 -0.01(-0.03%)
Jan 30, 2014 18.59 18.67 18.41 18.47 4,156,256 -0.03(-0.19%)
Jan 29, 2014 18.80 18.83 18.37 18.51 9,033,018 -0.39(-2.09%)
Jan 28, 2014 18.96 18.99 18.71 18.90 10,317,436 -0.12(-0.61%)
Jan 27, 2014 18.91 19.07 18.84 19.02 5,430,173 +0.14(+0.73%)
Jan 24, 2014 19.07 19.12 18.88 18.88 4,600,765 -0.29(-1.53%)
Jan 23, 2014 19.30 19.33 19.07 19.17 4,541,476 -0.22(-1.16%)
Jan 22, 2014 19.32 19.47 19.28 19.40 3,374,741 +0.05(+0.27%)
Jan 21, 2014 19.38 19.39 19.17 19.35 3,479,796 +0.08(+0.42%)
Jan 17, 2014 19.54 19.26 19.26 19.26 3,231,417 -0.36(-1.85%)
Jan 16, 2014 19.45 19.64 19.32 19.63 4,502,835 +0.17(+0.86%)
Jan 15, 2014 19.53 19.70 19.41 19.46 4,279,738 -0.07(-0.35%)
Jan 14, 2014 19.36 19.55 19.36 19.53 3,905,968 +0.18(+0.92%)
Jan 13, 2014 19.43 19.59 19.32 19.35 3,752,198 -0.17(-0.86%)
Jan 10, 2014 19.50 19.56 19.43 19.52 3,703,877 +0.06(+0.33%)
Jan 09, 2014 19.36 19.46 19.24 19.45 4,060,282 +0.07(+0.39%)
Jan 08, 2014 19.41 19.44 19.25 19.38 5,077,876 -0.16(-0.83%)
Jan 07, 2014 19.25 19.56 19.25 19.54 6,104,399 +0.33(+1.71%)
Jan 06, 2014 19.37 19.41 19.17 19.21 2,964,917 -0.09(-0.48%)
Jan 03, 2014 19.33 19.41 19.26 19.30 2,435,432 -0.05(-0.24%)
Jan 02, 2014 19.40 19.44 19.29 19.35 3,300,908 -0.07(-0.39%)
Dec 31, 2013 19.43 19.43 19.43 19.43 2,945,695 +0.01(+0.06%)
Dec 30, 2013 19.35 19.43 19.29 19.41 2,061,709 +0.07(+0.39%)
Dec 27, 2013 19.25 19.44 19.19 19.34 2,404,792 +0.08(+0.39%)
Dec 26, 2013 19.30 19.36 19.21 19.26 2,660,563 -0.04(-0.21%)
Dec 24, 2013 19.23 19.37 19.20 19.30 1,599,335 +0.10(+0.54%)
Dec 23, 2013 19.44 19.45 19.16 19.20 4,176,793 -0.13(-0.69%)
Dec 20, 2013 19.28 19.55 19.25 19.33 7,944,594 +0.04(+0.21%)
Dec 19, 2013 19.05 19.54 18.94 19.29 15,900,247 +0.97(+5.29%)
Dec 18, 2013 18.16 18.33 17.89 18.32 9,072,114 +0.18(+0.98%)
Dec 17, 2013 18.25 18.29 18.00 18.15 6,380,288 -0.17(-0.91%)
Dec 16, 2013 18.27 18.36 18.13 18.31 5,157,909 +0.06(+0.32%)
Dec 13, 2013 18.47 18.51 18.18 18.26 6,928,298 -0.28(-1.49%)
Dec 12, 2013 18.75 18.75 18.45 18.53 4,904,899 -0.21(-1.14%)
Dec 11, 2013 18.77 18.81 18.63 18.75 4,747,446 +0.01(+0.03%)
Dec 10, 2013 19.05 19.06 18.67 18.74 4,570,779 -0.35(-1.84%)
Dec 09, 2013 19.14 19.29 19.00 19.09 5,290,804 +0.03(+0.15%)
Dec 06, 2013 18.94 19.10 18.91 19.06 4,443,455 +0.25(+1.32%)
Dec 05, 2013 18.87 18.97 18.72 18.81 3,212,740 -0.14(-0.73%)
Dec 04, 2013 18.88 19.02 18.71 18.95 5,056,805 -0.03(-0.18%)
Dec 03, 2013 18.87 19.07 18.80 18.99 5,125,725 +0.03(+0.15%)
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.