Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.68 17.78 17.56 17.78 5,540,380 +0.19(+1.11%)
Mar 28, 2014 17.48 17.60 17.45 17.59 3,828,313 +0.14(+0.79%)
Mar 27, 2014 17.35 17.47 17.32 17.45 5,738,410 +0.11(+0.66%)
Mar 26, 2014 17.36 17.43 17.31 17.33 7,318,169 +0.00(+0.00%)
Mar 25, 2014 17.34 17.38 17.18 17.33 7,499,067 +0.08(+0.46%)
Mar 24, 2014 17.21 17.39 17.16 17.25 7,042,857 +0.02(+0.13%)
Mar 21, 2014 17.26 17.26 17.09 17.23 10,697,830 +0.05(+0.27%)
Mar 20, 2014 17.30 17.37 16.99 17.18 8,068,667 +0.23(+1.35%)
Mar 19, 2014 17.12 17.17 16.91 16.96 5,721,739 -0.13(-0.74%)
Mar 18, 2014 16.93 17.12 16.91 17.08 4,335,625 +0.14(+0.85%)
Mar 17, 2014 16.93 16.97 16.86 16.94 3,432,249 +0.08(+0.48%)
Mar 14, 2014 16.81 16.96 16.78 16.86 5,026,379 -0.03(-0.17%)
Mar 13, 2014 17.13 17.18 16.85 16.89 5,571,849 -0.20(-1.17%)
Mar 12, 2014 16.82 17.13 16.77 17.09 5,681,081 +0.23(+1.39%)
Mar 11, 2014 16.89 16.94 16.83 16.85 5,070,872 -0.01(-0.07%)
Mar 10, 2014 16.84 16.89 16.71 16.86 5,731,594 -0.02(-0.14%)
Mar 07, 2014 16.75 16.94 16.71 16.89 6,388,661 +0.19(+1.13%)
Mar 06, 2014 16.62 16.77 16.61 16.70 5,905,776 +0.09(+0.55%)
Mar 05, 2014 16.49 16.69 16.48 16.61 8,101,894 +0.13(+0.80%)
Mar 04, 2014 16.43 16.49 16.35 16.47 8,806,461 +0.21(+1.30%)
Mar 03, 2014 16.23 16.34 16.20 16.26 7,937,682 -0.01(-0.07%)
Feb 28, 2014 16.22 16.37 16.19 16.27 6,367,906 +0.08(+0.50%)
Feb 27, 2014 16.25 16.29 16.10 16.19 7,541,738 -0.04(-0.25%)
Feb 26, 2014 16.29 16.37 16.23 16.23 8,003,714 -0.06(-0.35%)
Feb 25, 2014 16.38 16.41 16.24 16.29 7,365,495 -0.06(-0.39%)
Feb 24, 2014 16.35 16.42 16.26 16.35 8,851,860 +0.02(+0.14%)
Feb 21, 2014 16.35 16.41 16.23 16.33 15,099,633 -0.03(-0.21%)
Feb 20, 2014 16.58 16.59 16.36 16.37 15,343,005 -0.22(-1.31%)
Feb 19, 2014 16.71 16.73 16.54 16.58 4,922,754 -0.14(-0.86%)
Feb 18, 2014 16.82 16.83 16.60 16.73 7,042,011 -0.10(-0.58%)
Feb 14, 2014 16.60 16.82 16.82 16.82 8,992,014 +0.21(+1.24%)
Feb 13, 2014 16.56 16.65 16.50 16.62 6,515,804 +0.02(+0.10%)
Feb 12, 2014 16.70 16.70 16.57 16.60 12,122,582 -0.06(-0.38%)
Feb 11, 2014 16.63 16.96 16.39 16.66 26,869,230 -1.13(-6.34%)
Feb 10, 2014 17.72 17.82 17.61 17.79 6,828,675 +0.11(+0.65%)
Feb 07, 2014 17.65 17.79 17.60 17.68 6,789,505 +0.09(+0.49%)
Feb 06, 2014 17.65 17.65 17.39 17.59 8,257,038 -0.01(-0.06%)
Feb 05, 2014 17.59 17.67 17.48 17.60 4,705,269 -0.06(-0.32%)
Feb 04, 2014 17.63 17.72 17.51 17.66 5,051,546 +0.07(+0.39%)
Feb 03, 2014 18.19 18.22 17.56 17.59 6,477,462 -0.62(-3.43%)
Jan 31, 2014 18.10 18.38 18.02 18.22 5,029,721 -0.01(-0.03%)
Jan 30, 2014 18.34 18.42 18.16 18.22 4,213,227 -0.03(-0.19%)
Jan 29, 2014 18.54 18.57 18.12 18.26 9,156,837 -0.42(-2.26%)
Jan 28, 2014 18.73 18.76 18.49 18.68 10,441,067 -0.11(-0.61%)
Jan 27, 2014 18.69 18.85 18.61 18.79 5,495,241 +0.14(+0.73%)
Jan 24, 2014 18.85 18.89 18.65 18.65 4,655,895 -0.29(-1.53%)
Jan 23, 2014 19.08 19.10 18.84 18.95 4,595,896 -0.22(-1.16%)
Jan 22, 2014 19.09 19.24 19.05 19.17 3,415,180 +0.05(+0.27%)
Jan 21, 2014 19.15 19.16 18.94 19.12 3,521,494 +0.08(+0.42%)
Jan 17, 2014 19.31 19.04 19.04 19.04 3,270,139 -0.36(-1.85%)
Jan 16, 2014 19.22 19.41 19.09 19.40 4,556,792 +0.17(+0.86%)
Jan 15, 2014 19.30 19.47 19.18 19.23 4,331,021 -0.07(-0.35%)
Jan 14, 2014 19.13 19.32 19.13 19.30 3,952,772 +0.18(+0.92%)
Jan 13, 2014 19.20 19.36 19.09 19.12 3,797,160 -0.17(-0.86%)
Jan 10, 2014 19.27 19.33 19.20 19.29 3,748,260 +0.06(+0.33%)
Jan 09, 2014 19.13 19.23 19.01 19.22 4,108,935 +0.07(+0.39%)
Jan 08, 2014 19.18 19.21 19.02 19.15 5,138,723 -0.16(-0.83%)
Jan 07, 2014 19.02 19.33 19.02 19.31 6,177,546 +0.32(+1.71%)
Jan 06, 2014 19.14 19.18 18.94 18.99 3,000,445 -0.09(-0.48%)
Jan 03, 2014 19.10 19.18 19.04 19.08 2,464,616 -0.05(-0.24%)
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.