Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.22 17.44 17.09 17.38 11,650,852 +0.03(+0.17%)
Jun 27, 2014 16.95 17.37 16.94 17.35 19,551,462 +0.39(+2.28%)
Jun 26, 2014 17.06 17.15 16.81 16.96 14,160,042 +0.14(+0.84%)
Jun 25, 2014 16.85 16.88 16.75 16.82 12,261,391 -0.05(-0.31%)
Jun 24, 2014 16.86 16.91 16.80 16.88 11,219,017 -0.01(-0.03%)
Jun 23, 2014 16.87 17.03 16.81 16.88 13,221,834 +0.01(+0.07%)
Jun 20, 2014 17.06 17.10 16.79 16.87 25,175,028 -0.33(-1.94%)
Jun 19, 2014 17.64 17.74 17.08 17.20 26,224,090 -0.64(-3.58%)
Jun 18, 2014 18.35 18.36 17.67 17.84 28,441,888 -1.39(-7.25%)
Jun 17, 2014 19.13 19.24 19.09 19.24 7,593,194 +0.04(+0.18%)
Jun 16, 2014 18.99 19.20 18.87 19.20 4,163,438 +0.17(+0.89%)
Jun 13, 2014 18.86 19.03 18.79 19.03 4,455,466 +0.16(+0.84%)
Jun 12, 2014 18.85 18.89 18.77 18.87 3,930,108 +0.00(+0.00%)
Jun 11, 2014 18.97 18.98 18.78 18.87 3,705,232 -0.14(-0.74%)
Jun 10, 2014 19.11 19.11 18.87 19.01 3,764,656 -0.13(-0.70%)
Jun 06, 2014 19.01 19.15 18.94 19.15 3,447,645 +0.13(+0.68%)
Jun 05, 2014 18.98 19.08 18.93 19.02 3,314,259 +0.06(+0.34%)
Jun 04, 2014 18.81 19.02 18.80 18.96 4,820,533 +0.11(+0.56%)
Jun 03, 2014 18.80 18.89 18.72 18.85 4,132,773 +0.04(+0.19%)
Jun 02, 2014 18.92 18.92 18.76 18.81 5,810,556 -0.10(-0.53%)
May 30, 2014 18.80 18.93 18.75 18.91 4,204,526 +0.08(+0.40%)
May 29, 2014 18.53 18.91 18.49 18.84 5,359,276 +0.35(+1.87%)
May 28, 2014 18.52 18.62 18.43 18.49 3,172,056 +0.01(+0.06%)
May 27, 2014 18.53 18.54 18.40 18.48 4,764,440 -0.03(-0.16%)
May 23, 2014 18.50 18.51 18.51 18.51 2,437,731 +0.04(+0.22%)
May 22, 2014 18.40 18.50 18.33 18.47 2,101,331 +0.07(+0.38%)
May 21, 2014 18.33 18.46 18.30 18.40 2,466,391 +0.09(+0.51%)
May 20, 2014 18.33 18.39 18.27 18.31 2,361,664 -0.06(-0.35%)
May 19, 2014 18.32 18.40 18.25 18.37 2,530,010 -0.04(-0.22%)
May 16, 2014 18.22 18.48 18.20 18.41 4,420,586 +0.19(+1.06%)
May 15, 2014 18.36 18.36 18.15 18.22 4,546,942 -0.21(-1.14%)
May 14, 2014 18.29 18.45 18.24 18.43 3,955,289 +0.16(+0.90%)
May 13, 2014 18.15 18.32 18.11 18.26 3,309,578 +0.14(+0.78%)
May 12, 2014 18.09 18.14 18.00 18.12 4,000,220 +0.11(+0.58%)
May 09, 2014 17.86 18.03 17.81 18.02 3,181,838 +0.16(+0.89%)
May 08, 2014 18.01 18.07 17.81 17.86 2,758,955 -0.19(-1.07%)
May 07, 2014 17.75 18.06 17.70 18.05 3,942,413 +0.37(+2.12%)
May 06, 2014 17.74 17.77 17.64 17.68 3,033,280 -0.09(-0.53%)
May 05, 2014 17.84 17.85 17.61 17.77 3,545,301 -0.15(-0.85%)
May 02, 2014 17.85 17.97 17.80 17.92 2,644,922 +0.10(+0.56%)
May 01, 2014 17.82 17.87 17.71 17.83 3,183,247 -0.04(-0.23%)
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%)
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.