Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.39%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.92 21.92 21.69 21.79 3,959,149 -0.16(-0.71%)
Apr 29, 2015 22.27 22.27 21.89 21.95 3,520,492 -0.35(-1.57%)
Apr 28, 2015 22.21 22.36 22.14 22.30 2,567,540 -0.07(-0.30%)
Apr 27, 2015 22.46 22.55 22.27 22.36 2,852,705 -0.10(-0.45%)
Apr 24, 2015 22.48 22.61 22.38 22.47 2,845,764 +0.01(+0.03%)
Apr 23, 2015 22.39 22.64 22.39 22.46 2,764,003 -0.01(-0.03%)
Apr 22, 2015 22.50 22.59 22.32 22.47 3,999,009 -0.05(-0.24%)
Apr 21, 2015 22.54 22.69 22.45 22.52 3,681,549 -0.02(-0.11%)
Apr 20, 2015 22.38 22.72 22.33 22.54 3,920,044 +0.21(+0.94%)
Apr 17, 2015 22.29 22.36 22.13 22.33 3,729,839 -0.05(-0.21%)
Apr 16, 2015 22.54 22.55 22.37 22.38 3,054,606 -0.11(-0.51%)
Apr 15, 2015 22.64 22.75 22.44 22.50 3,248,546 -0.13(-0.58%)
Apr 14, 2015 22.54 22.75 22.48 22.63 3,083,309 +0.11(+0.51%)
Apr 13, 2015 22.59 22.73 22.50 22.51 2,772,348 -0.15(-0.66%)
Apr 10, 2015 22.72 22.80 22.62 22.66 3,408,664 -0.02(-0.11%)
Apr 09, 2015 22.70 22.79 22.51 22.69 6,166,808 -0.02(-0.08%)
Apr 08, 2015 22.63 22.80 22.59 22.70 3,730,040 -0.02(-0.11%)
Apr 07, 2015 22.79 22.91 22.67 22.73 5,982,696 -0.05(-0.21%)
Apr 06, 2015 22.52 23.00 22.47 22.78 6,858,135 +0.13(+0.58%)
Apr 02, 2015 22.15 22.64 22.64 22.64 8,389,829 +0.57(+2.60%)
Apr 01, 2015 21.86 22.11 21.52 22.07 7,480,135 +0.20(+0.90%)
Mar 31, 2015 22.06 22.23 21.86 21.87 6,621,822 -0.22(-1.00%)
Mar 30, 2015 22.00 22.14 21.74 22.09 6,758,951 +0.08(+0.38%)
Mar 27, 2015 20.87 22.07 20.81 22.01 11,121,816 +1.20(+5.78%)
Mar 26, 2015 21.27 21.29 20.31 20.81 8,862,583 -0.11(-0.54%)
Mar 25, 2015 20.91 21.12 20.82 20.92 7,410,420 +0.19(+0.90%)
Mar 24, 2015 21.03 21.06 20.72 20.73 2,512,810 -0.25(-1.20%)
Mar 23, 2015 20.91 21.15 20.88 20.99 2,483,514 +0.05(+0.26%)
Mar 20, 2015 20.67 21.09 20.64 20.93 5,235,583 +0.36(+1.75%)
Mar 19, 2015 20.66 20.71 20.54 20.57 2,500,462 -0.11(-0.55%)
Mar 18, 2015 20.60 20.77 20.27 20.69 4,880,354 +0.04(+0.17%)
Mar 17, 2015 20.54 20.72 20.46 20.65 2,848,184 +0.04(+0.17%)
Mar 16, 2015 20.40 20.62 20.36 20.61 2,908,884 +0.29(+1.44%)
Mar 13, 2015 20.39 20.42 20.15 20.32 2,953,804 -0.14(-0.67%)
Mar 12, 2015 20.17 20.48 20.15 20.46 2,754,935 +0.35(+1.76%)
Mar 11, 2015 20.27 20.30 20.03 20.11 2,982,434 -0.20(-0.97%)
Mar 10, 2015 20.52 20.56 20.30 20.30 2,930,783 -0.26(-1.25%)
Mar 09, 2015 20.55 20.63 20.45 20.56 1,949,433 +0.05(+0.23%)
Mar 06, 2015 20.73 20.73 20.40 20.51 4,305,919 -0.36(-1.72%)
Mar 05, 2015 20.75 20.91 20.57 20.87 3,200,707 +0.20(+0.99%)
Mar 04, 2015 20.85 21.30 20.60 20.67 7,066,902 -0.26(-1.26%)
Mar 03, 2015 20.97 21.01 20.78 20.93 3,460,468 -0.08(-0.40%)
Mar 02, 2015 20.94 21.03 20.80 21.02 2,728,428 +0.07(+0.34%)
Feb 27, 2015 20.77 21.00 20.75 20.94 4,745,619 +0.19(+0.89%)
Feb 26, 2015 20.83 20.89 20.74 20.76 2,690,544 -0.04(-0.20%)
Feb 25, 2015 20.80 20.87 20.68 20.80 3,488,204 +0.02(+0.09%)
Feb 24, 2015 20.60 20.83 20.53 20.78 4,728,191 +0.11(+0.52%)
Feb 23, 2015 20.69 20.76 20.59 20.67 3,105,916 +0.01(+0.03%)
Feb 20, 2015 20.62 20.71 20.41 20.67 4,625,143 +0.03(+0.14%)
Feb 19, 2015 20.16 20.72 20.13 20.64 8,338,283 +0.54(+2.68%)
Feb 18, 2015 20.15 20.29 20.03 20.10 11,597,176 -0.11(-0.56%)
Feb 17, 2015 20.73 20.73 20.14 20.21 12,289,838 -0.64(-3.07%)
Feb 13, 2015 21.17 20.85 20.85 20.85 11,528,708 -0.95(-4.37%)
Feb 12, 2015 21.56 21.81 21.53 21.81 2,893,200 +0.15(+0.69%)
Feb 11, 2015 21.84 21.96 21.48 21.66 3,308,437 -0.16(-0.71%)
Feb 10, 2015 21.70 21.84 21.56 21.81 3,411,178 +0.16(+0.75%)
Feb 09, 2015 21.70 21.85 21.61 21.65 2,421,598 -0.17(-0.77%)
Feb 06, 2015 21.79 21.98 21.63 21.82 2,583,449 -0.01(-0.03%)
Feb 05, 2015 21.71 21.84 21.57 21.82 2,963,515 +0.11(+0.52%)
Feb 04, 2015 21.54 21.86 21.51 21.71 3,976,985 +0.17(+0.78%)
Feb 03, 2015 21.47 21.64 21.35 21.54 3,369,087 +0.14(+0.64%)
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.