$39.70 +0.57 (%) ConAgra Foods Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAG historical data

Date Open High Low Close Volume
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
1/5/201641.6041.8541.3941.573,322,396
1/4/201641.6941.9341.0541.544,244,879
12/31/201542.3342.6141.7542.161,957,478
12/30/201542.5442.9142.4342.592,020,988
12/29/201542.4042.8942.3942.701,735,963
12/28/201542.0042.3941.9342.372,071,748
12/24/201542.4142.4842.0442.131,503,645
12/23/201541.4442.6641.3842.424,093,314
12/22/201541.1741.8440.9741.435,334,883
12/21/201540.9641.3140.6240.994,513,129
12/18/201540.3041.0740.2740.596,347,688
12/17/201540.7041.1140.2740.632,424,632
12/16/201540.1241.0939.9440.804,163,735
12/15/201539.6439.9239.2839.613,368,878
12/14/201539.3739.7438.9739.293,847,584
12/11/201539.8339.9539.0739.312,780,319
12/10/201540.3440.7140.0140.321,608,817
12/9/201540.2440.8639.9740.403,449,452
12/8/201540.4440.5940.0140.562,864,352
12/7/201541.1341.3640.5340.772,184,467
12/4/201540.3841.1740.1141.153,112,905
12/3/201541.2041.4639.7840.004,107,381
12/2/201540.8341.1140.5640.812,158,621
12/1/201541.1241.6640.7940.893,199,238
11/30/201541.5041.6540.9240.933,283,411
11/27/201541.6441.7841.4541.651,234,161
11/25/201541.5741.7841.4341.611,576,328
11/24/201541.2441.7040.9141.553,076,641
11/23/201540.9041.7040.9041.592,766,147
11/20/201541.3241.6140.7740.852,235,576
11/19/201541.1441.2640.7741.102,954,147
11/18/201539.9041.4639.8940.936,856,559
11/17/201539.8939.9939.2539.361,909,500
11/16/201538.8739.7938.6839.772,385,072
11/13/201539.1639.3738.5738.844,048,872
11/12/201540.5140.5839.1939.214,778,857
11/11/201541.2541.3640.8540.891,438,295
11/10/201541.2741.7741.0541.152,997,326
11/9/201540.5141.4440.5141.324,649,865
11/6/201541.0141.1640.1040.692,036,005
11/5/201541.0641.3740.8841.262,222,141
11/4/201541.0541.2840.9341.022,452,632
11/3/201540.9341.1340.5140.962,456,335
11/2/201541.1041.7340.6740.913,187,703
10/30/201540.6041.0940.4240.551,993,966
10/29/201540.2940.8440.2040.701,527,836
10/28/201540.3540.8640.0440.442,989,319
10/27/201541.0641.2540.1740.522,429,222
10/26/201541.3041.5841.1141.373,923,546
10/23/201542.5842.5841.1641.283,984,890
10/22/201541.4842.4541.4842.393,657,251
10/21/201541.1941.4340.9441.302,256,523
10/20/201541.6341.7041.0041.071,743,053
10/19/201541.7341.8341.4741.592,227,955
10/16/201541.5141.7841.3541.693,088,633
10/15/201540.9841.3740.8541.332,697,075
10/14/201541.5641.7440.6340.721,890,337
10/13/201541.8742.1741.4941.512,457,192
10/12/201541.7842.0641.4542.041,663,836
10/9/201541.7842.2741.6641.762,666,618
10/8/201540.9341.8140.6341.772,879,274
10/7/201541.9242.0540.6540.944,332,696
10/6/201542.3242.5041.5541.913,387,761
10/5/201541.9942.5341.8942.367,464,581
10/2/201540.5841.8740.3241.833,493,325
10/1/201540.4841.1240.2640.914,217,337
9/30/201540.4940.7540.2040.513,418,124
9/29/201540.5240.5339.6340.064,653,942
9/28/201541.2541.4140.3040.423,903,955
9/25/201541.3742.3640.9141.535,278,994
9/24/201539.2141.2239.2141.0710,792,472
9/23/201539.5639.8239.2239.507,850,487
9/22/201541.7641.7639.0439.4013,023,321
9/21/201542.5642.6941.9842.403,925,348
9/18/201542.4242.8942.1342.224,659,035
9/17/201542.5543.2642.3542.751,986,390
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center