Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.54%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.93 20.11 19.87 20.06 5,343,386 +0.12(+0.62%)
Mar 27, 2013 19.80 19.96 19.67 19.93 4,216,837 +0.07(+0.34%)
Mar 26, 2013 19.70 19.93 19.70 19.87 4,310,950 +0.17(+0.85%)
Mar 25, 2013 19.75 19.85 19.65 19.70 5,722,715 +0.02(+0.11%)
Mar 22, 2013 19.64 19.74 19.60 19.68 8,282,332 +0.00(+0.00%)
Mar 21, 2013 19.94 19.96 19.59 19.68 5,201,043 -0.25(-1.27%)
Mar 20, 2013 19.81 19.97 19.79 19.93 6,724,390 +0.18(+0.91%)
Mar 19, 2013 19.68 19.75 19.54 19.75 4,451,407 +0.13(+0.66%)
Mar 18, 2013 19.54 19.68 19.47 19.62 3,786,214 +0.03(+0.17%)
Mar 15, 2013 19.59 19.63 19.41 19.59 7,161,455 -0.07(-0.37%)
Mar 14, 2013 19.63 19.68 19.52 19.66 3,827,952 +0.03(+0.17%)
Mar 13, 2013 19.46 19.63 19.40 19.63 3,061,656 +0.19(+0.98%)
Mar 12, 2013 19.40 19.46 19.33 19.43 3,857,485 -0.02(-0.09%)
Mar 11, 2013 19.49 19.54 19.42 19.45 4,285,122 -0.02(-0.12%)
Mar 08, 2013 19.47 19.56 19.42 19.47 3,523,229 +0.07(+0.35%)
Mar 07, 2013 19.51 19.57 19.39 19.41 4,085,110 -0.10(-0.52%)
Mar 06, 2013 19.50 19.56 19.45 19.51 5,200,412 +0.06(+0.29%)
Mar 05, 2013 19.50 19.57 19.42 19.45 5,847,196 +0.02(+0.12%)
Mar 04, 2013 19.21 19.47 19.12 19.43 5,773,887 +0.22(+1.14%)
Mar 01, 2013 19.06 19.21 18.94 19.21 5,898,867 +0.11(+0.56%)
Feb 28, 2013 19.17 19.26 19.10 19.10 6,264,060 +0.01(+0.06%)
Feb 27, 2013 18.97 19.13 18.84 19.09 5,608,337 +0.15(+0.80%)
Feb 26, 2013 18.79 18.95 18.71 18.94 5,801,388 +0.17(+0.89%)
Feb 25, 2013 19.04 19.09 18.77 18.77 4,532,409 -0.22(-1.18%)
Feb 22, 2013 18.90 19.03 18.88 19.00 4,202,575 +0.11(+0.59%)
Feb 21, 2013 18.87 18.93 18.78 18.89 5,857,535 +0.04(+0.21%)
Feb 20, 2013 18.82 19.04 18.77 18.85 7,826,841 +0.11(+0.60%)
Feb 19, 2013 18.92 19.01 18.63 18.73 16,008,852 -0.16(-0.83%)
Feb 15, 2013 18.98 19.00 18.76 18.89 8,806,367 -0.03(-0.15%)
Feb 14, 2013 18.84 18.99 18.81 18.92 8,826,384 +0.17(+0.90%)
Feb 13, 2013 18.72 18.82 18.68 18.75 6,144,986 +0.10(+0.54%)
Feb 12, 2013 18.75 18.76 18.63 18.65 7,691,098 -0.04(-0.21%)
Feb 11, 2013 18.76 18.78 18.63 18.69 6,144,904 -0.01(-0.03%)
Feb 08, 2013 18.62 18.74 18.56 18.70 5,212,714 +0.06(+0.30%)
Feb 07, 2013 18.58 18.69 18.43 18.64 8,118,977 +0.13(+0.70%)
Feb 06, 2013 18.47 18.54 18.39 18.51 11,692,708 +0.13(+0.73%)
Feb 04, 2013 18.43 18.51 18.37 18.38 5,915,286 -0.15(-0.79%)
Feb 01, 2013 18.43 18.53 18.36 18.52 7,161,614 +0.21(+1.16%)
Jan 31, 2013 18.12 18.44 18.12 18.31 8,573,735 -0.02(-0.09%)
Jan 30, 2013 17.95 18.48 17.93 18.33 9,031,074 +0.24(+1.30%)
Jan 29, 2013 18.15 18.16 18.06 18.09 7,773,595 -0.08(-0.42%)
Jan 28, 2013 18.09 18.22 18.00 18.17 8,485,781 +0.17(+0.93%)
Jan 25, 2013 17.93 18.05 17.90 18.00 7,352,860 -0.04(-0.22%)
Jan 24, 2013 17.75 18.08 17.75 18.04 8,790,698 +0.32(+1.79%)
Jan 23, 2013 17.78 17.79 17.67 17.72 5,706,497 -0.06(-0.34%)
Jan 22, 2013 17.67 17.79 17.63 17.78 6,350,365 +0.13(+0.76%)
Jan 18, 2013 17.58 17.65 17.46 17.65 6,726,593 +0.11(+0.60%)
Jan 17, 2013 17.40 17.62 17.36 17.54 6,843,426 +0.19(+1.09%)
Jan 16, 2013 17.26 17.39 17.19 17.35 7,308,130 +0.06(+0.32%)
Jan 15, 2013 17.16 17.31 17.15 17.30 8,174,032 +0.02(+0.13%)
Jan 14, 2013 17.16 17.33 17.09 17.28 9,109,337 +0.13(+0.75%)
Jan 11, 2013 17.19 17.19 16.98 17.15 8,678,829 +0.10(+0.59%)
Jan 10, 2013 16.94 17.06 16.91 17.05 8,559,863 +0.12(+0.72%)
Jan 09, 2013 16.81 16.93 16.79 16.92 8,595,295 +0.14(+0.83%)
Jan 08, 2013 16.70 16.81 16.60 16.79 14,162,583 -0.01(-0.07%)
Jan 07, 2013 16.84 16.85 16.73 16.80 3,239,125 -0.04(-0.23%)
Jan 04, 2013 16.71 16.91 16.70 16.84 5,133,754 +0.12(+0.73%)
Jan 03, 2013 16.70 16.79 16.70 16.71 5,019,751 -0.04(-0.23%)
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.