Skip to main content

ConAgra Foods (NY: CAG )

32.76 +0.20 (+0.61%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.96 17.17 16.83 17.11 11,831,843 +0.03(+0.17%)
Jun 27, 2014 16.69 17.10 16.68 17.09 19,855,186 +0.38(+2.28%)
Jun 26, 2014 16.80 16.89 16.55 16.70 14,380,013 +0.14(+0.84%)
Jun 25, 2014 16.59 16.62 16.49 16.57 12,451,867 -0.05(-0.31%)
Jun 24, 2014 16.61 16.65 16.54 16.62 11,393,300 -0.01(-0.03%)
Jun 23, 2014 16.61 16.77 16.55 16.62 13,427,230 +0.01(+0.07%)
Jun 20, 2014 16.80 16.84 16.53 16.61 25,566,112 -0.33(-1.94%)
Jun 19, 2014 17.37 17.47 16.82 16.94 26,631,472 -0.63(-3.58%)
Jun 18, 2014 18.07 18.08 17.40 17.57 28,883,722 -1.37(-7.25%)
Jun 17, 2014 18.84 18.94 18.80 18.94 7,711,152 +0.03(+0.18%)
Jun 16, 2014 18.70 18.91 18.58 18.91 4,228,116 +0.17(+0.89%)
Jun 13, 2014 18.57 18.74 18.50 18.74 4,524,680 +0.16(+0.84%)
Jun 12, 2014 18.56 18.60 18.49 18.58 3,991,160 +0.00(+0.00%)
Jun 11, 2014 18.68 18.69 18.49 18.58 3,762,791 -0.14(-0.74%)
Jun 10, 2014 18.82 18.82 18.58 18.72 3,823,139 -0.13(-0.70%)
Jun 06, 2014 18.72 18.86 18.65 18.86 3,501,203 +0.13(+0.68%)
Jun 05, 2014 18.69 18.79 18.64 18.73 3,365,745 +0.06(+0.34%)
Jun 04, 2014 18.53 18.73 18.51 18.67 4,895,418 +0.10(+0.56%)
Jun 03, 2014 18.51 18.60 18.43 18.56 4,196,974 +0.03(+0.19%)
Jun 02, 2014 18.63 18.63 18.48 18.53 5,900,821 -0.10(-0.53%)
May 30, 2014 18.51 18.64 18.46 18.63 4,269,841 +0.07(+0.40%)
May 29, 2014 18.24 18.63 18.20 18.55 5,442,530 +0.34(+1.87%)
May 28, 2014 18.24 18.33 18.15 18.21 3,221,333 +0.01(+0.06%)
May 27, 2014 18.25 18.26 18.12 18.20 4,838,454 -0.03(-0.16%)
May 23, 2014 18.22 18.23 18.23 18.23 2,475,600 +0.04(+0.22%)
May 22, 2014 18.12 18.22 18.05 18.19 2,133,974 +0.07(+0.38%)
May 21, 2014 18.05 18.18 18.02 18.12 2,504,706 +0.09(+0.51%)
May 20, 2014 18.05 18.11 17.99 18.03 2,398,351 -0.06(-0.35%)
May 19, 2014 18.04 18.12 17.97 18.09 2,569,312 -0.04(-0.22%)
May 16, 2014 17.94 18.19 17.92 18.13 4,489,258 +0.19(+1.06%)
May 15, 2014 18.08 18.08 17.88 17.94 4,617,577 -0.21(-1.14%)
May 14, 2014 18.01 18.16 17.96 18.15 4,016,733 +0.16(+0.90%)
May 13, 2014 17.88 18.04 17.83 17.98 3,360,991 +0.14(+0.78%)
May 12, 2014 17.82 17.86 17.72 17.85 4,062,362 +0.10(+0.59%)
May 09, 2014 17.59 17.75 17.54 17.74 3,231,266 +0.16(+0.89%)
May 08, 2014 17.74 17.79 17.54 17.59 2,801,814 -0.19(-1.07%)
May 07, 2014 17.48 17.78 17.43 17.78 4,003,657 +0.37(+2.12%)
May 06, 2014 17.47 17.49 17.37 17.41 3,080,401 -0.09(-0.53%)
May 05, 2014 17.57 17.58 17.34 17.50 3,600,376 -0.15(-0.85%)
May 02, 2014 17.58 17.70 17.53 17.65 2,686,010 +0.10(+0.56%)
May 01, 2014 17.55 17.59 17.44 17.55 3,232,697 -0.04(-0.23%)
Apr 30, 2014 17.58 17.63 17.54 17.59 4,330,111 +0.02(+0.10%)
Apr 29, 2014 17.71 17.79 17.57 17.58 3,025,581 -0.13(-0.72%)
Apr 28, 2014 17.80 17.88 17.69 17.70 5,488,133 -0.06(-0.34%)
Apr 25, 2014 17.81 17.85 17.71 17.76 3,199,052 -0.03(-0.19%)
Apr 24, 2014 17.85 17.87 17.74 17.80 3,541,872 -0.06(-0.32%)
Apr 23, 2014 17.94 18.00 17.83 17.85 2,321,025 -0.06(-0.35%)
Apr 22, 2014 17.91 18.03 17.87 17.92 3,444,275 +0.03(+0.16%)
Apr 21, 2014 17.94 17.99 17.83 17.89 2,521,446 -0.07(-0.38%)
Apr 17, 2014 17.84 17.96 17.96 17.96 3,201,697 +0.08(+0.45%)
Apr 16, 2014 17.76 17.88 17.76 17.88 3,038,171 +0.19(+1.07%)
Apr 15, 2014 17.71 17.72 17.53 17.69 3,571,217 +0.02(+0.13%)
Apr 14, 2014 17.59 17.73 17.51 17.67 3,852,484 +0.19(+1.08%)
Apr 11, 2014 17.53 17.65 17.39 17.48 4,131,370 -0.08(-0.46%)
Apr 10, 2014 17.84 17.95 17.56 17.56 4,681,126 -0.26(-1.48%)
Apr 09, 2014 17.94 17.96 17.69 17.82 5,296,944 -0.06(-0.35%)
Apr 08, 2014 17.81 17.91 17.76 17.88 4,977,964 +0.07(+0.42%)
Apr 07, 2014 17.79 17.90 17.76 17.81 5,150,396 +0.06(+0.32%)
Apr 04, 2014 18.04 18.10 17.73 17.75 5,181,215 -0.29(-1.59%)
Apr 03, 2014 17.77 18.06 17.77 18.04 5,945,247 +0.21(+1.16%)
Apr 02, 2014 17.66 17.94 17.63 17.83 4,878,308 +0.17(+0.97%)
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.