$38.44 +0.76 (%) Conagra Brands Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201637.7738.5537.4438.444,500,267
12/8/201637.5738.0037.5737.682,318,801
12/7/201637.5538.0137.4937.793,669,294
12/6/201637.2137.6737.0537.623,352,795
12/5/201636.9237.2936.8137.152,891,874
12/2/201636.6837.1336.5936.892,924,088
12/1/201636.3836.6135.9636.473,842,143
11/30/201637.3437.5736.6636.694,139,537
11/29/201637.7037.9537.5637.723,840,386
11/28/201637.7137.9437.4637.662,546,973
11/25/201637.2137.7237.2137.711,466,645
11/23/201637.4437.6837.0737.173,240,494
11/22/201637.1737.6737.1537.553,594,303
11/21/201636.6437.1936.6237.044,294,243
11/18/201636.4936.8236.3636.805,240,429
11/17/201636.2236.5635.9336.523,200,234
11/16/201635.8636.3735.8636.274,167,677
11/15/201635.5436.0035.4835.824,426,146
11/14/201634.9035.7934.8235.497,192,036
11/11/201634.2235.0733.6134.939,027,885
11/10/201636.9337.3733.7334.3012,061,900
11/9/201647.3347.9446.7347.843,039,131
11/8/201647.9348.8647.9348.684,110,066
11/7/201647.0048.0847.0048.062,644,482
11/4/201647.1147.3146.5546.561,807,759
11/3/201647.7647.8846.9747.082,345,967
11/2/201647.6447.8747.4047.632,217,801
11/1/201648.1648.2147.4447.592,501,019
10/31/201648.0348.4247.9948.182,244,869
10/28/201647.4648.2547.4648.092,360,239
10/27/201647.7347.8747.4247.461,754,995
10/26/201647.8648.1247.7048.052,208,708
10/25/201647.7448.0447.6847.841,693,793
10/24/201648.2048.2947.6447.691,960,918
10/21/201647.2848.5847.0048.014,740,614
10/20/201647.8247.8747.2247.482,761,850
10/19/201648.4048.5947.4447.853,644,546
10/18/201647.8948.8147.6448.384,202,054
10/17/201647.5947.6547.4247.501,964,849
10/14/201647.6647.8047.3147.553,231,043
10/13/201646.9947.0546.4946.921,942,269
10/12/201647.0347.3747.0247.222,214,638
10/11/201647.3847.5046.8646.982,313,067
10/10/201647.0347.4947.0047.381,837,757
10/7/201647.2047.2246.6146.832,930,359
10/6/201646.9647.2546.8747.122,323,749
10/5/201647.4547.6547.1247.154,037,673
10/4/201647.5347.8947.3447.493,997,248
10/3/201646.8447.9046.8147.534,442,788
9/30/201646.5747.3646.5047.115,951,750
9/29/201645.2946.7144.9346.2510,169,180
9/28/201643.1743.2942.9243.132,861,101
9/27/201643.2143.5343.0643.242,813,619
9/26/201643.3843.5443.0243.043,320,940
9/23/201643.4543.7643.3543.553,460,844
9/22/201643.5143.7043.2943.593,051,913
9/21/201642.6943.3242.5143.253,518,321
9/20/201643.4443.4442.6642.705,649,950
9/19/201643.3243.4043.0043.202,978,403
9/16/201643.5843.5943.0743.254,897,811
9/15/201643.5843.8643.4143.662,186,765
9/14/201644.0544.0743.6843.822,005,984
9/13/201644.2844.4243.9143.992,141,007
9/12/201643.4244.5543.3444.463,749,256
9/9/201644.5344.5343.3243.324,901,322
9/8/201645.6245.6344.8744.884,412,827
9/7/201646.2946.4045.7145.841,933,436
9/6/201646.5846.7046.1846.411,609,843
9/2/201646.1746.7746.1346.641,565,839
9/1/201646.4146.6045.7746.022,517,527
8/31/201646.3746.7146.1446.612,610,128
8/30/201646.5146.5146.1446.332,644,815
8/29/201646.1846.6746.1546.571,432,802
8/26/201646.1946.5745.9346.041,614,514
8/25/201646.2946.4246.0346.071,497,634
8/24/201646.3546.3845.9946.232,795,114
8/23/201647.0547.0546.1746.252,494,837
8/22/201646.9247.1546.7047.051,573,685
8/19/201646.7146.9946.5146.941,570,716
8/18/201646.2546.9346.0546.862,069,706
8/17/201645.7846.3245.5346.313,365,364
8/16/201646.0446.0945.7945.801,586,418
8/15/201646.5346.5846.2746.281,312,827
8/12/201646.2546.6446.0746.582,001,732
8/11/201646.4546.5346.0746.152,274,278
8/10/201646.7446.7446.2846.362,213,480
8/9/201646.3346.7346.2946.661,776,108
8/8/201646.4346.8446.3446.652,257,493
8/5/201647.0047.1546.2846.313,493,828
8/4/201646.9447.2446.6846.811,672,675
8/3/201646.7447.1246.5146.943,638,505
8/2/201647.2647.2646.6546.743,113,844
8/1/201646.7047.0146.6246.912,538,270
7/29/201646.3947.0446.3346.762,372,827
7/28/201645.8746.5145.8046.412,895,536
7/27/201646.4546.5445.9545.984,048,102
7/26/201647.3947.6046.6246.652,424,030
7/25/201647.2347.4547.1947.371,542,946
7/22/201647.0347.3846.9547.322,369,194
7/21/201647.5047.5046.8947.001,819,131
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center