Skip to main content

ConAgra Foods (NY: CAG )

29.68 +0.19 (+0.64%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.48 19.54 19.30 19.34 5,573,374 -0.13(-0.65%)
Aug 29, 2013 19.37 19.61 19.29 19.47 5,338,180 +0.06(+0.29%)
Aug 28, 2013 19.60 19.61 19.35 19.41 4,267,948 -0.25(-1.25%)
Aug 27, 2013 19.62 19.81 19.62 19.66 3,731,937 -0.08(-0.41%)
Aug 26, 2013 20.07 20.10 19.74 19.74 5,188,661 -0.33(-1.62%)
Aug 23, 2013 19.84 20.10 19.78 20.06 3,509,408 +0.28(+1.42%)
Aug 22, 2013 19.70 19.90 19.65 19.78 3,669,390 +0.05(+0.23%)
Aug 21, 2013 20.03 20.03 19.73 19.74 3,141,861 -0.28(-1.40%)
Aug 20, 2013 19.97 20.17 19.97 20.02 3,622,906 +0.05(+0.26%)
Aug 19, 2013 19.89 20.07 19.88 19.97 4,748,402 +0.07(+0.37%)
Aug 16, 2013 19.98 20.00 19.81 19.89 4,435,210 -0.15(-0.77%)
Aug 15, 2013 20.43 20.44 20.02 20.05 4,494,305 -0.54(-2.64%)
Aug 14, 2013 20.91 20.94 20.58 20.59 4,292,018 -0.34(-1.64%)
Aug 13, 2013 21.02 21.04 20.88 20.93 1,722,126 -0.03(-0.14%)
Aug 12, 2013 20.87 21.02 20.81 20.96 2,671,691 +0.00(+0.00%)
Aug 09, 2013 20.96 21.08 20.91 20.96 2,501,605 -0.01(-0.03%)
Aug 08, 2013 21.09 21.15 20.93 20.97 3,590,191 -0.08(-0.38%)
Aug 07, 2013 21.17 21.17 20.97 21.05 3,908,752 -0.15(-0.70%)
Aug 06, 2013 21.22 21.28 21.11 21.20 5,376,358 -0.10(-0.46%)
Aug 05, 2013 21.15 21.32 21.09 21.29 4,554,811 +0.11(+0.51%)
Aug 02, 2013 20.85 21.19 20.77 21.19 5,293,987 +0.27(+1.29%)
Aug 01, 2013 20.87 21.00 20.78 20.92 4,223,677 +0.21(+0.99%)
Jul 31, 2013 20.79 20.87 20.68 20.71 5,308,902 -0.14(-0.66%)
Jul 30, 2013 20.97 21.15 20.82 20.85 3,724,267 -0.08(-0.38%)
Jul 29, 2013 20.88 21.04 20.83 20.93 3,051,723 +0.06(+0.27%)
Jul 26, 2013 20.83 20.88 20.65 20.87 4,830,630 -0.10(-0.46%)
Jul 25, 2013 20.82 21.04 20.79 20.97 2,795,876 +0.10(+0.49%)
Jul 24, 2013 20.98 21.00 20.82 20.87 3,340,469 -0.12(-0.57%)
Jul 23, 2013 20.92 21.02 20.83 20.98 3,504,990 +0.06(+0.30%)
Jul 22, 2013 20.97 21.03 20.84 20.92 3,598,479 -0.11(-0.51%)
Jul 19, 2013 20.99 21.08 20.80 21.03 3,779,030 +0.11(+0.54%)
Jul 18, 2013 20.91 21.09 20.86 20.92 4,372,046 -0.01(-0.05%)
Jul 17, 2013 20.92 21.02 20.79 20.93 3,674,558 +0.05(+0.22%)
Jul 16, 2013 20.89 20.97 20.71 20.88 3,490,342 -0.07(-0.35%)
Jul 15, 2013 20.77 21.00 20.76 20.96 5,588,741 +0.18(+0.85%)
Jul 12, 2013 20.77 20.85 20.63 20.78 5,047,069 -0.02(-0.11%)
Jul 11, 2013 20.59 20.85 20.54 20.80 8,900,732 +0.36(+1.75%)
Jul 10, 2013 20.21 20.45 20.18 20.44 5,159,917 +0.24(+1.21%)
Jul 09, 2013 20.40 20.32 20.17 20.20 5,734,715 -0.12(-0.59%)
Jul 08, 2013 20.30 20.42 20.17 20.32 5,645,263 +0.09(+0.42%)
Jul 05, 2013 20.28 20.33 20.05 20.23 4,022,668 -0.03(-0.17%)
Jul 03, 2013 20.04 20.34 20.00 20.27 4,665,839 +0.18(+0.91%)
Jul 02, 2013 19.94 20.19 19.88 20.09 6,150,890 +0.14(+0.71%)
Jul 01, 2013 19.88 20.08 19.83 19.94 5,370,070 +0.10(+0.52%)
Jun 28, 2013 19.88 20.01 19.71 19.84 15,816,871 -0.06(-0.31%)
Jun 27, 2013 19.50 20.19 19.40 19.91 16,563,819 +0.96(+5.07%)
Jun 26, 2013 19.07 19.11 18.95 18.95 8,177,428 +0.05(+0.24%)
Jun 25, 2013 18.90 19.02 18.84 18.90 7,197,106 +0.09(+0.45%)
Jun 24, 2013 18.71 18.99 18.68 18.81 5,126,649 -0.07(-0.39%)
Jun 21, 2013 18.85 18.96 18.65 18.89 9,283,129 +0.24(+1.28%)
Jun 20, 2013 19.04 19.07 18.63 18.65 8,057,956 -0.44(-2.32%)
Jun 19, 2013 19.50 19.55 19.08 19.09 7,117,186 -0.51(-2.58%)
Jun 18, 2013 19.62 19.68 19.47 19.60 6,373,455 -0.05(-0.26%)
Jun 17, 2013 19.44 19.69 19.44 19.65 4,151,120 +0.28(+1.47%)
Jun 14, 2013 19.43 19.52 19.30 19.37 3,909,840 -0.06(-0.29%)
Jun 13, 2013 19.21 19.46 19.08 19.42 4,075,451 +0.23(+1.18%)
Jun 12, 2013 19.46 19.59 19.17 19.20 5,495,087 -0.14(-0.71%)
Jun 11, 2013 19.17 19.48 19.08 19.33 4,836,157 +0.10(+0.53%)
Jun 10, 2013 19.20 19.27 19.03 19.23 3,653,965 +0.06(+0.30%)
Jun 07, 2013 18.91 19.20 18.91 19.17 5,243,180 +0.34(+1.78%)
Jun 06, 2013 18.78 18.84 18.58 18.84 7,843,932 +0.09(+0.45%)
Jun 05, 2013 18.96 19.02 18.75 18.75 6,481,217 -0.30(-1.55%)
Jun 04, 2013 19.03 19.18 18.95 19.05 6,712,991 +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.