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 (%)
May 31, 2017 31.14 31.38 31.10 31.22 4,889,461 +0.02(+0.05%)
May 30, 2017 31.51 31.53 31.02 31.20 2,161,107 -0.41(-1.31%)
May 26, 2017 31.46 31.70 31.40 31.61 2,302,812 +0.17(+0.54%)
May 25, 2017 31.40 31.54 31.16 31.44 2,049,331 +0.23(+0.73%)
May 24, 2017 31.23 31.36 31.19 31.22 2,269,504 +0.13(+0.42%)
May 23, 2017 30.86 31.27 30.80 31.09 2,794,059 +0.26(+0.84%)
May 22, 2017 30.54 30.89 30.50 30.83 3,205,611 +0.28(+0.90%)
May 19, 2017 30.50 30.72 30.42 30.55 2,858,927 +0.03(+0.11%)
May 18, 2017 30.49 30.71 30.42 30.52 2,312,649 +0.05(+0.16%)
May 17, 2017 30.43 30.55 30.23 30.47 3,081,276 +0.04(+0.13%)
May 16, 2017 30.72 30.74 30.33 30.43 3,068,806 -0.23(-0.74%)
May 15, 2017 30.29 30.69 30.29 30.66 2,678,690 +0.32(+1.04%)
May 12, 2017 30.33 30.43 30.19 30.34 2,256,407 -0.02(-0.08%)
May 11, 2017 30.35 30.44 30.17 30.37 2,359,327 -0.09(-0.29%)
May 10, 2017 30.21 30.46 30.17 30.46 3,811,742 +0.25(+0.83%)
May 09, 2017 30.55 30.61 30.13 30.20 3,847,768 -0.29(-0.96%)
May 08, 2017 30.58 30.60 30.43 30.50 2,910,114 -0.07(-0.24%)
May 05, 2017 30.63 30.67 30.50 30.57 2,549,527 +0.03(+0.11%)
May 04, 2017 30.61 30.90 30.46 30.54 5,471,558 -0.05(-0.16%)
May 03, 2017 30.76 30.83 30.48 30.59 3,452,185 -0.15(-0.50%)
May 02, 2017 31.05 31.08 30.66 30.74 3,768,730 -0.28(-0.89%)
May 01, 2017 31.46 31.49 31.02 31.02 3,911,130 -0.40(-1.26%)
Apr 28, 2017 31.39 31.54 31.30 31.41 3,222,131 -0.02(-0.08%)
Apr 27, 2017 31.61 31.74 31.40 31.44 2,360,952 -0.16(-0.51%)
Apr 26, 2017 31.76 31.77 31.37 31.60 5,358,474 -0.10(-0.31%)
Apr 25, 2017 32.24 32.36 31.60 31.70 6,573,441 -1.29(-3.91%)
Apr 24, 2017 33.01 33.07 32.88 32.98 2,389,137 +0.22(+0.66%)
Apr 21, 2017 32.80 32.98 32.77 32.77 4,503,904 -0.05(-0.15%)
Apr 20, 2017 32.64 32.95 32.56 32.82 2,912,437 +0.19(+0.59%)
Apr 19, 2017 32.93 32.98 32.57 32.62 2,352,781 -0.25(-0.76%)
Apr 18, 2017 32.61 33.06 32.58 32.87 2,943,239 +0.27(+0.82%)
Apr 17, 2017 32.53 32.61 32.42 32.61 2,161,922 +0.11(+0.35%)
Apr 13, 2017 32.69 32.75 32.49 32.49 2,978,079 -0.24(-0.74%)
Apr 12, 2017 32.53 32.81 32.49 32.73 3,354,848 +0.10(+0.30%)
Apr 11, 2017 32.64 32.70 32.53 32.64 2,683,886 -0.06(-0.17%)
Apr 10, 2017 32.62 32.79 32.57 32.69 3,429,012 +0.06(+0.20%)
Apr 07, 2017 32.59 32.70 32.52 32.63 3,035,209 +0.01(+0.02%)
Apr 06, 2017 32.55 32.75 32.44 32.62 2,991,387 +0.06(+0.20%)
Apr 05, 2017 32.34 32.80 32.34 32.56 2,874,521 +0.15(+0.45%)
Apr 04, 2017 32.49 32.58 32.30 32.41 2,482,477 -0.10(-0.32%)
Apr 03, 2017 32.57 32.76 32.49 32.52 2,824,516 +0.01(+0.02%)
Mar 31, 2017 32.55 32.73 32.50 32.51 2,968,135 +0.05(+0.15%)
Mar 30, 2017 32.70 32.71 32.41 32.46 2,776,342 -0.25(-0.76%)
Mar 29, 2017 32.39 32.82 32.37 32.71 4,494,785 +0.31(+0.97%)
Mar 28, 2017 32.36 32.56 32.24 32.40 4,068,404 +0.05(+0.15%)
Mar 27, 2017 32.50 32.69 32.27 32.35 4,828,462 -0.27(-0.82%)
Mar 24, 2017 32.63 32.92 32.48 32.61 4,346,997 +0.10(+0.30%)
Mar 23, 2017 32.89 33.27 32.49 32.52 5,666,379 -0.10(-0.32%)
Mar 22, 2017 32.93 33.00 32.49 32.62 5,024,559 -0.25(-0.76%)
Mar 21, 2017 32.55 33.11 32.42 32.87 6,496,530 -0.02(-0.07%)
Mar 20, 2017 33.37 33.38 32.90 32.90 4,759,011 -0.48(-1.45%)
Mar 17, 2017 33.38 33.55 33.32 33.38 4,918,753 -0.05(-0.14%)
Mar 16, 2017 33.37 33.48 33.25 33.43 3,282,826 -0.02(-0.05%)
Mar 15, 2017 33.11 33.56 32.97 33.44 4,317,557 +0.21(+0.63%)
Mar 14, 2017 33.06 33.27 33.03 33.23 2,716,405 +0.18(+0.54%)
Mar 13, 2017 32.90 33.07 32.87 33.06 2,586,724 +0.09(+0.27%)
Mar 10, 2017 32.88 33.11 32.86 32.97 3,848,692 +0.27(+0.84%)
Mar 09, 2017 32.55 32.79 32.40 32.69 5,691,480 +0.21(+0.65%)
Mar 08, 2017 32.84 32.96 32.42 32.49 6,336,723 -0.35(-1.08%)
Mar 07, 2017 33.15 33.29 32.81 32.84 4,904,583 -0.40(-1.21%)
Mar 06, 2017 32.97 33.29 32.92 33.24 2,818,495 +0.08(+0.24%)
Mar 03, 2017 33.06 33.20 32.98 33.16 3,564,086 +0.06(+0.19%)
Mar 02, 2017 33.19 33.26 32.92 33.10 5,690,328 -0.11(-0.34%)
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.