Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.85 17.90 17.81 17.87 4,263,873 +0.02(+0.10%)
Apr 29, 2014 17.98 18.06 17.84 17.85 2,979,299 -0.13(-0.72%)
Apr 28, 2014 18.08 18.15 17.97 17.98 5,404,181 -0.03(-0.16%)
Apr 25, 2014 18.05 18.10 17.95 18.01 3,155,794 -0.03(-0.19%)
Apr 24, 2014 18.09 18.12 17.99 18.04 3,493,979 -0.06(-0.32%)
Apr 23, 2014 18.18 18.25 18.07 18.10 2,289,640 -0.06(-0.35%)
Apr 22, 2014 18.15 18.27 18.11 18.16 3,397,702 +0.03(+0.16%)
Apr 21, 2014 18.19 18.24 18.07 18.13 2,487,351 -0.07(-0.38%)
Apr 17, 2014 18.08 18.20 18.20 18.20 3,158,404 +0.08(+0.45%)
Apr 16, 2014 18.01 18.12 18.01 18.12 2,997,089 +0.19(+1.07%)
Apr 15, 2014 17.95 17.97 17.77 17.93 3,522,927 +0.02(+0.13%)
Apr 14, 2014 17.83 17.98 17.75 17.91 3,800,391 +0.19(+1.08%)
Apr 11, 2014 17.77 17.89 17.63 17.72 4,075,505 -0.08(-0.46%)
Apr 10, 2014 18.08 18.19 17.80 17.80 4,617,828 -0.27(-1.48%)
Apr 09, 2014 18.18 18.20 17.93 18.06 5,225,319 -0.06(-0.35%)
Apr 08, 2014 18.05 18.16 18.00 18.13 4,910,653 +0.08(+0.42%)
Apr 07, 2014 18.03 18.15 18.01 18.05 5,080,753 +0.06(+0.32%)
Apr 04, 2014 18.29 18.34 17.97 18.00 5,111,154 -0.29(-1.59%)
Apr 03, 2014 18.02 18.30 18.02 18.29 5,864,855 +0.21(+1.16%)
Apr 02, 2014 17.90 18.18 17.87 18.08 4,812,344 +0.17(+0.97%)
Apr 01, 2014 18.01 18.04 17.75 17.90 4,982,704 -0.12(-0.68%)
Mar 31, 2014 17.93 18.02 17.80 18.02 5,465,463 +0.20(+1.11%)
Mar 28, 2014 17.72 17.84 17.69 17.83 3,776,547 +0.14(+0.79%)
Mar 27, 2014 17.59 17.71 17.56 17.69 5,660,816 +0.12(+0.66%)
Mar 26, 2014 17.59 17.66 17.55 17.57 7,219,213 +0.00(+0.00%)
Mar 25, 2014 17.58 17.62 17.41 17.57 7,397,665 +0.08(+0.46%)
Mar 24, 2014 17.45 17.62 17.40 17.49 6,947,624 +0.02(+0.13%)
Mar 21, 2014 17.50 17.50 17.33 17.47 10,553,174 +0.05(+0.27%)
Mar 20, 2014 17.54 17.61 17.22 17.42 7,959,563 +0.23(+1.35%)
Mar 19, 2014 17.35 17.40 17.14 17.19 5,644,370 -0.13(-0.74%)
Mar 18, 2014 17.16 17.35 17.14 17.32 4,276,999 +0.15(+0.85%)
Mar 17, 2014 17.16 17.20 17.09 17.17 3,385,838 +0.08(+0.48%)
Mar 14, 2014 17.04 17.19 17.01 17.09 4,958,413 -0.03(-0.17%)
Mar 13, 2014 17.36 17.41 17.08 17.12 5,496,507 -0.20(-1.17%)
Mar 12, 2014 17.05 17.37 17.00 17.32 5,604,262 +0.24(+1.39%)
Mar 11, 2014 17.12 17.17 17.06 17.08 5,002,304 -0.01(-0.07%)
Mar 10, 2014 17.07 17.12 16.94 17.09 5,654,091 -0.02(-0.14%)
Mar 07, 2014 16.98 17.18 16.94 17.12 6,302,274 +0.19(+1.13%)
Mar 06, 2014 16.84 17.00 16.83 16.93 5,825,919 +0.09(+0.55%)
Mar 05, 2014 16.72 16.92 16.71 16.83 7,992,340 +0.13(+0.80%)
Mar 04, 2014 16.65 16.72 16.58 16.70 8,687,381 +0.21(+1.30%)
Mar 03, 2014 16.45 16.56 16.42 16.48 7,830,349 -0.01(-0.07%)
Feb 28, 2014 16.44 16.59 16.42 16.50 6,281,799 +0.08(+0.50%)
Feb 27, 2014 16.47 16.51 16.32 16.42 7,439,759 -0.04(-0.25%)
Feb 26, 2014 16.51 16.60 16.45 16.46 7,895,488 -0.06(-0.35%)
Feb 25, 2014 16.61 16.64 16.47 16.51 7,265,899 -0.06(-0.39%)
Feb 24, 2014 16.57 16.64 16.49 16.58 8,732,166 +0.02(+0.14%)
Feb 21, 2014 16.58 16.64 16.45 16.55 14,895,457 -0.03(-0.21%)
Feb 20, 2014 16.81 16.82 16.58 16.59 15,135,538 -0.22(-1.31%)
Feb 19, 2014 16.94 16.96 16.77 16.81 4,856,189 -0.15(-0.86%)
Feb 18, 2014 17.05 17.06 16.83 16.96 6,946,789 -0.10(-0.58%)
Feb 14, 2014 16.83 17.05 17.05 17.05 8,870,424 +0.21(+1.24%)
Feb 13, 2014 16.79 16.88 16.73 16.84 6,427,697 +0.02(+0.10%)
Feb 12, 2014 16.93 16.93 16.79 16.83 11,958,661 -0.06(-0.38%)
Feb 11, 2014 16.86 17.19 16.61 16.89 26,505,906 -1.14(-6.34%)
Feb 10, 2014 17.97 18.06 17.86 18.04 6,736,338 +0.12(+0.65%)
Feb 07, 2014 17.90 18.04 17.84 17.92 6,697,697 +0.09(+0.49%)
Feb 06, 2014 17.89 17.89 17.63 17.83 8,145,387 -0.01(-0.07%)
Feb 05, 2014 17.83 17.92 17.72 17.84 4,641,644 -0.06(-0.32%)
Feb 04, 2014 17.87 17.96 17.75 17.90 4,983,240 +0.07(+0.39%)
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.