ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ConAgra Foods (NY: CAG )

29.88 +0.72 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 31.94 31.71 8,504,693 -0.53(-1.64%)
Jan 28, 2022 31.74 32.25 31.63 32.24 5,045,293 +0.26(+0.81%)
Jan 27, 2022 31.81 32.47 31.77 31.98 5,875,018 +0.48(+1.52%)
Jan 26, 2022 31.47 32.08 31.31 31.50 4,419,029 -0.18(-0.57%)
Jan 25, 2022 31.82 32.07 31.32 31.68 4,775,561 -0.24(-0.76%)
Jan 24, 2022 31.88 32.10 31.30 31.92 7,999,227 +0.05(+0.17%)
Jan 21, 2022 32.35 32.47 31.73 31.87 6,165,570 -0.18(-0.56%)
Jan 20, 2022 32.10 32.54 31.75 32.05 6,464,385 -0.10(-0.31%)
Jan 19, 2022 31.88 32.36 31.59 32.15 6,710,275 +0.23(+0.74%)
Jan 18, 2022 31.56 32.01 31.25 31.92 6,634,422 +0.17(+0.54%)
Jan 14, 2022 31.74 0 +0.67(+2.15%)
Jan 13, 2022 30.38 31.27 30.36 31.07 3,580,732 +0.75(+2.47%)
Jan 12, 2022 30.59 30.64 30.22 30.32 3,635,797 -0.40(-1.29%)
Jan 11, 2022 30.98 31.06 30.38 30.72 3,987,105 -0.17(-0.56%)
Jan 10, 2022 31.48 31.74 30.77 30.89 4,889,075 -0.52(-1.67%)
Jan 07, 2022 30.43 31.65 30.40 31.42 6,901,973 +1.10(+3.64%)
Jan 06, 2022 30.52 30.69 29.45 30.31 8,423,745 -0.56(-1.82%)
Jan 05, 2022 31.07 31.41 30.75 30.88 8,098,431 -0.05(-0.15%)
Jan 04, 2022 30.81 31.26 30.76 30.92 5,461,435 +0.13(+0.41%)
Jan 03, 2022 30.74 30.83 30.26 30.79 5,309,743 -0.08(-0.26%)
Dec 31, 2021 30.62 30.95 30.57 30.88 1,892,572 +0.24(+0.80%)
Dec 30, 2021 30.71 30.81 30.49 30.63 1,913,016 +0.00(+0.00%)
Dec 29, 2021 30.71 30.84 30.60 30.63 2,233,870 -0.05(-0.18%)
Dec 28, 2021 30.20 30.69 30.18 30.69 2,680,478 +0.47(+1.56%)
Dec 27, 2021 30.06 30.24 29.81 30.22 2,031,747 +0.08(+0.27%)
Dec 23, 2021 30.27 30.33 30.07 30.13 2,207,763 -0.12(-0.39%)
Dec 22, 2021 30.65 30.69 30.05 30.25 4,166,628 -0.33(-1.09%)
Dec 21, 2021 30.92 31.08 30.41 30.59 5,937,837 -0.44(-1.43%)
Dec 20, 2021 31.06 31.17 30.44 31.03 6,330,094 -0.24(-0.75%)
Dec 17, 2021 31.11 31.44 30.90 31.26 12,442,754 +0.16(+0.52%)
Dec 16, 2021 29.84 31.30 29.71 31.10 6,803,293 +1.33(+4.46%)
Dec 15, 2021 29.30 29.80 29.30 29.77 4,164,523 +0.39(+1.32%)
Dec 14, 2021 29.40 29.68 29.32 29.38 5,154,730 +0.03(+0.09%)
Dec 13, 2021 28.94 29.58 28.87 29.36 5,643,590 +0.35(+1.22%)
Dec 10, 2021 28.96 29.13 28.90 29.00 2,423,396 +0.19(+0.66%)
Dec 09, 2021 28.73 28.98 28.54 28.81 2,594,222 +0.14(+0.50%)
Dec 08, 2021 28.74 29.00 28.42 28.67 3,019,776 -0.08(-0.28%)
Dec 07, 2021 28.63 28.96 28.48 28.75 3,174,977 +0.03(+0.09%)
Dec 06, 2021 28.58 29.05 28.57 28.72 2,850,474 +0.36(+1.27%)
Dec 03, 2021 28.20 28.54 28.11 28.36 3,453,875 +0.35(+1.26%)
Dec 02, 2021 27.67 28.33 27.67 28.01 4,630,139 +0.48(+1.74%)
Dec 01, 2021 27.88 28.27 27.52 27.53 5,256,093 -0.09(-0.33%)
Nov 30, 2021 28.32 28.43 27.53 27.62 9,288,404 -0.87(-3.05%)
Nov 29, 2021 28.65 28.75 28.39 28.49 3,286,865 -0.08(-0.28%)
Nov 26, 2021 28.48 28.90 28.43 28.57 2,886,110 +0.00(+0.00%)
Nov 24, 2021 28.59 28.80 28.37 28.57 3,251,411 +0.06(+0.22%)
Nov 23, 2021 28.51 28.76 28.39 28.51 4,419,828 +0.14(+0.51%)
Nov 22, 2021 27.70 28.62 27.59 28.36 5,386,270 +0.59(+2.12%)
Nov 19, 2021 28.14 28.31 27.77 27.77 3,804,188 -0.36(-1.29%)
Nov 18, 2021 28.64 28.14 28.04 28.14 7,678,158 -0.62(-2.17%)
Nov 17, 2021 28.87 28.95 28.66 28.76 2,442,206 -0.16(-0.56%)
Nov 16, 2021 29.28 29.51 28.90 28.92 2,883,467 -0.28(-0.96%)
Nov 15, 2021 29.22 29.27 28.95 29.20 3,803,555 +0.05(+0.16%)
Nov 12, 2021 28.98 29.18 28.87 29.16 4,823,119 +0.15(+0.53%)
Nov 11, 2021 29.25 29.31 28.99 29.00 3,428,375 -0.36(-1.23%)
Nov 10, 2021 29.52 29.37 3,845,619 -0.05(-0.18%)
Nov 09, 2021 29.24 29.56 29.14 29.42 4,105,233 +0.23(+0.77%)
Nov 08, 2021 29.46 29.46 29.10 29.19 4,187,021 -0.27(-0.92%)
Nov 05, 2021 29.61 29.79 29.38 29.46 2,530,879 -0.05(-0.18%)
Nov 04, 2021 29.83 29.85 29.26 29.52 3,016,972 -0.32(-1.06%)
Nov 03, 2021 29.66 29.84 29.51 29.84 2,774,058 +0.15(+0.52%)
Nov 02, 2021 29.36 29.73 29.13 29.68 4,474,953 +0.37(+1.26%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.