$45.29 -0.16 (%) ConAgra Foods Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAG historical data

Date Open High Low Close Volume
5/27/201645.4545.6545.1145.291,305,078
5/26/201644.8345.5044.7445.452,095,815
5/25/201644.5544.8544.5144.721,520,121
5/24/201644.4144.6844.2444.592,860,431
5/23/201644.3044.6444.1844.342,377,158
5/20/201644.8044.9244.2044.382,269,365
5/19/201644.6144.7844.2244.721,510,519
5/18/201644.5244.9443.9544.722,497,414
5/17/201645.4945.6644.4144.672,753,628
5/16/201645.8845.9445.5845.702,097,604
5/13/201646.3646.4845.5645.881,816,029
5/12/201646.0446.6446.0246.431,993,582
5/11/201646.2946.5145.7145.831,756,832
5/10/201645.8446.3545.6046.342,573,657
5/9/201645.0845.8345.0245.682,309,113
5/6/201644.8845.0644.0744.991,563,783
5/5/201644.7145.1044.5144.881,680,437
5/4/201644.1745.0044.0944.781,910,976
5/3/201644.6644.7644.1644.332,025,755
5/2/201644.6245.2944.5844.902,090,867
4/29/201644.5244.8344.2444.561,853,803
4/28/201644.5344.9644.4844.692,127,379
4/27/201644.3945.0244.2844.882,208,159
4/26/201644.5745.0644.4844.602,569,737
4/25/201644.3844.7544.2344.551,989,995
4/22/201644.4744.6743.9844.582,107,568
4/21/201645.3245.3944.2944.453,633,322
4/20/201645.2345.6644.8545.393,708,499
4/19/201645.8245.8245.2645.293,287,932
4/18/201645.6045.7545.3645.652,522,453
4/15/201645.2945.7945.2445.643,110,633
4/14/201645.5345.9645.1945.232,982,774
4/13/201646.3446.5045.4745.713,386,754
4/12/201645.7346.4445.6746.313,102,177
4/11/201646.1446.3245.6645.692,442,412
4/8/201646.3746.4645.8046.142,987,755
4/7/201645.6346.6445.0346.094,886,006
4/6/201645.0745.4944.9645.433,264,345
4/5/201645.2745.4744.9245.092,526,554
4/4/201645.3045.4544.7445.413,285,647
4/1/201644.3345.8444.2145.763,930,083
3/31/201644.8645.0344.5044.623,094,487
3/30/201644.6945.2144.4644.952,714,491
3/29/201644.3344.6644.2144.442,285,249
3/28/201644.0644.4343.8044.282,853,663
3/24/201643.7044.3543.3944.074,793,330
3/23/201642.8743.3442.6043.313,467,479
3/22/201643.0343.1342.7142.942,867,945
3/21/201643.1143.5042.9443.142,059,482
3/18/201643.7243.7743.0343.265,852,111
3/17/201644.0044.1443.5743.672,618,857
3/16/201643.8544.0143.3643.912,647,928
3/15/201643.5944.2743.4944.092,804,267
3/14/201643.5943.9143.5043.771,830,654
3/11/201643.6843.8943.3943.862,087,329
3/10/201643.3043.6643.1443.402,461,141
3/9/201643.0043.2942.7943.251,894,906
3/8/201642.5943.0642.5542.781,904,774
3/7/201642.9643.1742.6542.842,727,388
3/4/201643.0943.4943.0343.302,359,020
3/3/201642.6243.1142.4543.092,187,598
3/2/201642.4242.8242.1242.761,973,209
3/1/201642.3442.6342.0842.512,335,863
2/29/201642.0142.4542.0042.062,919,545
2/26/201642.8043.0342.0142.081,706,054
2/25/201642.1042.5041.9442.482,725,944
2/24/201641.6442.0241.2741.981,708,416
2/23/201641.7742.0941.7541.921,537,888
2/22/201642.0042.1541.6541.912,427,491
2/19/201641.6441.9141.1641.842,207,777
2/18/201641.7242.0041.4041.761,698,916
2/17/201642.0042.1441.7041.702,630,354
2/16/201641.8041.9841.1941.773,219,714
2/12/201641.4541.7241.0841.603,918,467
2/11/201639.6540.5039.5040.262,877,220
2/10/201639.7740.6339.6040.242,854,380
2/9/201638.8340.0038.6839.703,853,934
2/8/201639.1139.3238.2439.133,771,566
2/5/201640.0840.5039.2439.393,055,808
2/4/201640.9441.0739.8140.033,594,810
2/3/201640.9941.2340.3641.132,911,209
2/2/201641.4941.6140.8540.912,865,733
2/1/201641.5242.1441.3641.983,709,824
1/29/201640.6341.8140.5641.645,492,276
1/28/201639.4840.5239.2640.112,743,013
1/27/201639.3440.0538.9839.342,441,190
1/26/201639.2639.8339.0339.502,109,174
1/25/201639.9040.0038.9339.084,131,339
1/22/201639.6740.3339.4040.253,257,590
1/21/201639.2539.4238.6839.253,774,695
1/20/201638.4738.9137.9738.703,713,373
1/19/201639.2539.4138.7238.874,538,421
1/15/201639.1239.3738.4039.044,099,482
1/14/201639.5640.2639.3240.033,010,232
1/13/201640.8040.9139.4839.532,357,925
1/12/201640.4940.7840.2240.692,700,164
1/11/201640.6440.8339.8040.193,426,316
1/8/201640.5740.8340.0940.567,746,774
1/7/201641.1941.6140.1740.365,216,242
1/6/201641.1742.0941.0141.796,379,736
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center