$36.67 +0.01 (%) ConAgra Foods Inc - NYSE

Jan. 28, 2015 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAG historical data

Date Open High Low Close Volume
1/27/201536.5736.7736.4336.661,959,285
1/26/201536.7236.9636.5436.942,496,273
1/23/201536.9837.0436.7236.761,941,291
1/22/201536.3737.1836.2237.172,878,739
1/21/201536.2136.4435.9736.242,594,625
1/20/201536.2836.4135.9036.272,426,352
1/16/201536.2836.5636.0336.233,021,128
1/15/201535.6036.6535.5636.346,039,111
1/14/201535.5835.6735.2435.512,490,540
1/13/201535.8736.1835.5435.822,388,162
1/12/201535.9136.2035.6135.682,051,370
1/9/201536.6936.7436.1236.242,219,067
1/8/201536.1036.7036.0536.693,238,544
1/7/201535.2635.9535.2535.912,431,289
1/6/201535.5735.6534.9135.084,071,498
1/5/201535.7136.0135.4235.434,202,717
1/2/201536.2236.2935.8135.823,993,636
12/31/201436.9636.9936.2436.281,894,085
12/30/201436.9437.1736.7936.811,434,923
12/29/201436.7637.0536.7336.931,174,725
12/26/201436.9437.0936.8036.86830,396
12/24/201436.9137.0836.8236.861,195,926
12/23/201436.9437.1236.8436.932,376,321
12/22/201436.8437.1436.5036.862,578,699
12/19/201436.5337.1536.5136.866,688,060
12/18/201435.6036.6035.0736.586,396,419
12/17/201436.6837.1036.4637.103,043,615
12/16/201436.5737.2236.4436.552,478,043
12/15/201436.9737.0536.4236.662,416,919
12/12/201437.0037.2836.7236.732,587,451
12/11/201436.9437.4636.8037.293,170,837
12/10/201436.9837.0436.4836.804,052,360
12/9/201436.7537.0736.5136.981,963,948
12/8/201436.8837.1836.8037.043,127,039
12/5/201436.4036.9936.4036.992,708,882
12/4/201436.6336.7936.3836.511,851,716
12/3/201436.6836.8936.3136.653,331,923
12/2/201436.4236.9336.4136.822,768,289
12/1/201436.3536.8536.2936.411,823,839
11/28/201435.9836.5835.9236.521,305,465
11/26/201435.4935.8635.4935.851,527,876
11/25/201435.5035.7135.4535.513,566,137
11/24/201435.6235.7435.4235.451,771,345
11/21/201435.7535.8435.4335.512,049,790
11/20/201435.4735.7535.4535.542,108,787
11/19/201435.6235.9135.4035.573,491,977
11/18/201434.9735.6634.7535.654,326,686
11/17/201434.7134.9534.7034.951,916,405
11/14/201434.7234.8934.5934.731,609,087
11/13/201434.6734.9434.5834.731,991,414
11/12/201434.2034.7034.0734.652,955,603
11/11/201434.4334.4334.1134.201,991,677
11/10/201434.6334.7534.3934.532,327,838
11/7/201434.5034.9234.2334.624,221,433
11/6/201434.3934.7534.3634.753,816,540
11/5/201434.6334.6334.1534.372,964,483
11/4/201434.4834.5234.3134.352,805,906
11/3/201434.2234.4834.1734.452,538,140
10/31/201434.2934.3834.1534.353,275,138
10/30/201433.6034.0633.4033.933,508,320
10/29/201434.0634.0633.2033.574,220,846
10/28/201434.1734.4034.1034.322,510,704
10/27/201434.1534.2433.9734.061,473,257
10/24/201434.0734.2333.9834.201,710,247
10/23/201434.2334.2533.8634.022,192,620
10/22/201434.0334.4934.0034.162,261,685
10/21/201434.2734.3033.8634.044,097,157
10/20/201433.5334.3433.5334.276,484,630
10/17/201433.4433.6933.0733.654,657,098
10/16/201433.2533.6233.0133.294,533,009
10/15/201433.3433.7232.8433.626,242,252
10/14/201433.2733.7433.2533.583,231,952
10/13/201433.4533.5933.1233.152,560,755
10/10/201433.8234.1733.4833.503,117,525
10/9/201433.7534.6433.5933.855,334,363
10/8/201433.3633.8733.3233.862,997,674
10/7/201433.6133.9833.2933.293,883,318
10/6/201433.3533.7333.2533.693,543,335
10/3/201432.8633.3732.7333.336,333,667
10/2/201432.9533.0032.4132.773,194,104
10/1/201433.0533.2232.8833.083,435,021
9/30/201433.0733.2332.9033.042,709,023
9/29/201433.0033.0932.8632.982,229,799
9/26/201432.9433.3632.9433.241,734,812
9/25/201433.4233.4232.8432.852,619,416
9/24/201433.1433.5133.1433.501,986,772
9/23/201433.5033.5033.1133.144,341,991
9/22/201433.5133.6933.4233.534,957,203
9/19/201433.6433.9533.5333.615,974,189
9/18/201433.2033.6532.3733.489,823,732
9/17/201432.2632.3331.6732.014,521,520
9/16/201432.3432.4632.2432.372,814,653
9/15/201432.3332.3832.1432.353,597,611
9/12/201432.5332.5532.2032.341,734,810
9/11/201432.4432.6532.3532.502,191,316
9/10/201432.5032.5232.2132.462,150,930
9/9/201432.5832.6832.4732.492,088,827
9/8/201432.5132.8832.4832.672,288,576
9/5/201432.4032.5132.2332.511,474,680
9/4/201432.3832.6132.3632.452,444,156
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center