Skip to main content

ConAgra Foods (NY: CAG )

37.16 +0.05 (+0.12%)
Streaming Delayed Price Updated: 10:13 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.70 25.76 25.76 25.76 2,102,154 +0.06(+0.22%)
Aug 28, 2014 25.60 25.72 25.54 25.70 2,102,215 +0.00(+0.00%)
Aug 27, 2014 25.56 25.74 25.55 25.70 2,271,410 +0.21(+0.82%)
Aug 26, 2014 25.68 25.78 25.49 25.50 1,938,682 -0.19(-0.75%)
Aug 25, 2014 25.55 25.67 25.54 25.69 1,539,044 +0.21(+0.82%)
Aug 22, 2014 25.74 25.74 25.46 25.48 2,109,838 -0.24(-0.93%)
Aug 21, 2014 25.68 25.86 25.66 25.72 3,061,371 +0.10(+0.41%)
Aug 20, 2014 25.49 25.69 25.44 25.62 2,629,009 +0.10(+0.41%)
Aug 19, 2014 25.54 25.63 25.49 25.51 2,678,470 +0.00(+0.00%)
Aug 18, 2014 25.51 25.54 25.39 25.51 2,618,623 +0.09(+0.35%)
Aug 15, 2014 25.54 25.56 25.27 25.42 3,580,227 -0.07(-0.28%)
Aug 14, 2014 25.20 25.51 25.18 25.50 2,952,852 +0.34(+1.34%)
Aug 13, 2014 25.14 25.18 25.04 25.16 3,426,087 +0.02(+0.06%)
Aug 12, 2014 25.07 25.19 24.98 25.14 3,429,019 +0.00(+0.00%)
Aug 11, 2014 24.75 25.16 24.71 25.14 5,989,899 +0.38(+1.52%)
Aug 08, 2014 24.66 24.76 24.53 24.77 3,023,760 +0.13(+0.52%)
Aug 07, 2014 24.76 24.88 24.54 24.64 3,976,979 +0.02(+0.06%)
Aug 06, 2014 24.36 24.76 24.34 24.62 4,532,326 +0.22(+0.92%)
Aug 05, 2014 24.44 24.60 24.34 24.40 5,566,133 -0.10(-0.42%)
Aug 04, 2014 24.19 24.54 24.13 24.50 4,883,276 +0.19(+0.79%)
Aug 01, 2014 24.10 24.33 23.92 24.31 6,976,529 +0.21(+0.86%)
Jul 31, 2014 24.26 24.26 24.00 24.10 5,280,443 -0.30(-1.25%)
Jul 30, 2014 24.58 24.60 24.29 24.41 6,844,330 -0.10(-0.39%)
Jul 29, 2014 24.77 24.88 24.50 24.50 5,252,472 -0.25(-1.00%)
Jul 28, 2014 24.85 24.91 24.73 24.75 4,383,851 -0.11(-0.45%)
Jul 25, 2014 24.70 24.90 24.66 24.86 4,956,059 +0.05(+0.19%)
Jul 24, 2014 24.70 24.84 24.46 24.82 6,537,269 +0.15(+0.62%)
Jul 23, 2014 24.35 24.71 24.26 24.66 8,019,302 +0.37(+1.50%)
Jul 22, 2014 24.32 24.45 24.19 24.30 3,489,258 -0.02(-0.10%)
Jul 21, 2014 24.35 24.47 24.19 24.32 5,226,555 -0.02(-0.07%)
Jul 18, 2014 24.25 24.47 24.15 24.34 4,012,790 +0.13(+0.52%)
Jul 17, 2014 24.39 24.43 24.19 24.21 3,745,485 -0.29(-1.20%)
Jul 16, 2014 24.56 24.62 24.43 24.50 4,332,076 -0.06(-0.23%)
Jul 15, 2014 24.45 24.65 24.43 24.56 8,607,438 +0.05(+0.19%)
Jul 14, 2014 24.34 24.55 24.18 24.51 8,860,105 +0.24(+0.98%)
Jul 11, 2014 24.23 24.37 24.16 24.27 3,701,771 +0.06(+0.26%)
Jul 10, 2014 24.12 24.33 24.04 24.21 4,416,415 -0.04(-0.16%)
Jul 09, 2014 24.40 24.46 24.22 24.25 5,823,062 -0.06(-0.26%)
Jul 08, 2014 24.54 24.67 24.30 24.31 5,899,303 -0.33(-1.32%)
Jul 07, 2014 24.58 24.69 24.54 24.64 7,207,235 -0.02(-0.06%)
Jul 03, 2014 24.22 24.66 24.66 24.66 8,666,709 +0.44(+1.80%)
Jul 02, 2014 23.88 24.24 23.81 24.22 10,632,263 +0.34(+1.43%)
Jul 01, 2014 23.59 23.91 23.51 23.88 7,378,775 +0.33(+1.38%)
Jun 30, 2014 23.34 23.63 23.16 23.55 8,597,487 +0.04(+0.17%)
Jun 27, 2014 22.97 23.54 22.96 23.51 14,427,567 +0.52(+2.28%)
Jun 26, 2014 23.12 23.24 22.77 22.99 10,449,088 +0.19(+0.84%)
Jun 25, 2014 22.83 22.87 22.70 22.80 9,048,021 -0.07(-0.31%)
Jun 24, 2014 22.85 22.92 22.77 22.87 8,278,824 -0.01(-0.03%)
Jun 23, 2014 22.86 23.08 22.78 22.88 9,756,758 +0.02(+0.07%)
Jun 20, 2014 23.12 23.17 22.75 22.86 18,577,352 -0.45(-1.94%)
Jun 19, 2014 23.90 24.04 23.15 23.31 19,351,484 -0.87(-3.58%)
Jun 18, 2014 24.87 24.88 23.95 24.18 20,988,060 -1.89(-7.24%)
Jun 17, 2014 25.93 26.07 25.87 26.07 5,603,229 +0.05(+0.18%)
Jun 16, 2014 25.73 26.02 25.57 26.02 3,072,317 +0.23(+0.89%)
Jun 13, 2014 25.56 25.79 25.47 25.79 3,287,812 +0.21(+0.84%)
Jun 12, 2014 25.54 25.60 25.44 25.58 2,900,136 +0.00(+0.00%)
Jun 11, 2014 25.70 25.73 25.45 25.58 2,734,193 -0.19(-0.74%)
Jun 10, 2014 25.90 25.90 25.58 25.77 2,778,044 -0.18(-0.70%)
Jun 06, 2014 25.76 25.95 25.66 25.95 2,544,113 +0.17(+0.68%)
Jun 05, 2014 25.72 25.86 25.65 25.77 2,445,684 +0.09(+0.34%)
Jun 04, 2014 25.50 25.77 25.47 25.69 3,557,205 +0.14(+0.56%)
Jun 03, 2014 25.47 25.59 25.36 25.54 3,049,688 +0.05(+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.