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 )

29.86 -0.43 (-1.40%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.11 16.36 15.93 16.32 6,267,660 +0.16(+0.96%)
Dec 28, 2012 16.27 16.34 16.16 16.16 4,327,134 -0.11(-0.65%)
Dec 27, 2012 16.27 16.34 16.16 16.27 4,162,537 -0.04(-0.24%)
Dec 26, 2012 16.50 16.52 16.29 16.30 3,682,566 -0.18(-1.07%)
Dec 24, 2012 16.54 16.56 16.41 16.48 2,510,166 -0.01(-0.07%)
Dec 21, 2012 16.61 16.66 16.46 16.49 10,828,905 -0.20(-1.19%)
Dec 20, 2012 17.07 17.22 16.61 16.69 10,165,124 +0.11(+0.67%)
Dec 19, 2012 16.74 16.79 16.58 16.58 7,627,139 -0.14(-0.83%)
Dec 18, 2012 16.77 16.77 16.66 16.72 12,873,688 -0.06(-0.36%)
Dec 17, 2012 16.69 16.79 16.67 16.78 6,912,345 +0.09(+0.56%)
Dec 14, 2012 16.66 16.79 16.65 16.69 4,295,354 -0.01(-0.07%)
Dec 13, 2012 16.80 16.81 16.64 16.70 8,631,038 -0.06(-0.36%)
Dec 12, 2012 16.53 16.91 16.53 16.76 16,409,858 +0.32(+1.92%)
Dec 11, 2012 16.47 16.54 16.41 16.44 4,329,475 -0.02(-0.10%)
Dec 10, 2012 16.42 16.49 16.40 16.46 3,088,450 -0.01(-0.03%)
Dec 07, 2012 16.43 16.46 16.34 16.46 4,089,106 +0.06(+0.34%)
Dec 06, 2012 16.41 16.45 16.27 16.41 6,686,481 -0.02(-0.13%)
Dec 05, 2012 16.38 16.48 16.36 16.43 5,793,069 +0.08(+0.47%)
Dec 04, 2012 16.51 16.54 16.35 16.35 6,889,499 -0.17(-1.04%)
Nov 30, 2012 16.51 16.58 16.50 16.53 8,399,840 +0.14(+0.88%)
Nov 29, 2012 16.45 16.48 16.27 16.38 8,377,872 -0.03(-0.17%)
Nov 28, 2012 16.40 16.50 16.19 16.41 9,814,468 +0.01(+0.07%)
Nov 27, 2012 16.34 16.45 16.02 16.40 25,133,410 +0.74(+4.74%)
Nov 26, 2012 15.60 15.66 15.56 15.66 3,501,296 -0.07(-0.42%)
Nov 23, 2012 15.59 15.72 15.57 15.72 1,445,028 +0.16(+1.00%)
Nov 21, 2012 15.50 15.57 15.44 15.57 4,142,224 +0.09(+0.61%)
Nov 20, 2012 15.44 15.51 15.37 15.47 4,903,463 +0.06(+0.36%)
Nov 19, 2012 15.44 15.48 15.34 15.42 9,284,731 +0.07(+0.43%)
Nov 16, 2012 15.35 15.41 15.21 15.35 8,242,607 +0.02(+0.14%)
Nov 15, 2012 15.26 15.39 15.23 15.33 6,493,717 +0.01(+0.07%)
Nov 14, 2012 15.40 15.45 15.28 15.32 5,782,562 -0.08(-0.50%)
Nov 13, 2012 15.35 15.46 15.35 15.40 6,092,475 -0.01(-0.07%)
Nov 12, 2012 15.36 15.46 15.28 15.41 3,810,853 +0.04(+0.25%)
Nov 09, 2012 15.31 15.54 15.31 15.37 5,096,216 +0.04(+0.29%)
Nov 08, 2012 15.46 15.55 15.32 15.32 3,432,625 -0.15(-0.97%)
Nov 07, 2012 15.62 15.66 15.39 15.47 5,075,409 -0.23(-1.45%)
Nov 06, 2012 15.57 15.79 15.54 15.70 4,085,566 +0.16(+1.03%)
Nov 05, 2012 15.49 15.55 15.36 15.54 4,923,205 +0.01(+0.04%)
Nov 02, 2012 15.58 15.68 15.52 15.54 11,541,173 -0.02(-0.11%)
Nov 01, 2012 15.45 15.59 15.39 15.55 7,068,187 +0.14(+0.93%)
Oct 31, 2012 15.58 15.60 15.40 15.41 6,989,425 -0.07(-0.43%)
Oct 26, 2012 15.52 15.47 15.47 15.47 6,795,927 -0.06(-0.39%)
Oct 25, 2012 15.38 15.53 15.32 15.53 5,053,903 +0.24(+1.54%)
Oct 24, 2012 15.42 15.52 15.29 15.30 7,208,515 -0.13(-0.82%)
Oct 23, 2012 15.39 15.47 15.30 15.42 4,909,673 -0.08(-0.50%)
Oct 19, 2012 15.68 15.80 15.49 15.50 5,953,243 -0.27(-1.74%)
Oct 18, 2012 15.62 15.79 15.62 15.78 5,688,253 +0.13(+0.84%)
Oct 17, 2012 15.63 15.70 15.58 15.64 4,508,338 +0.07(+0.42%)
Oct 16, 2012 15.58 15.66 15.51 15.58 5,709,003 -0.01(-0.04%)
Oct 15, 2012 15.28 15.58 15.27 15.58 8,400,987 +0.26(+1.68%)
Oct 12, 2012 15.34 15.40 15.25 15.33 5,265,024 +0.05(+0.32%)
Oct 11, 2012 15.36 15.45 15.23 15.28 5,041,674 -0.02(-0.11%)
Oct 10, 2012 15.28 15.35 15.22 15.29 7,763,720 +0.04(+0.29%)
Oct 09, 2012 15.28 15.38 15.21 15.25 6,158,357 -0.03(-0.22%)
Oct 08, 2012 15.22 15.32 15.22 15.28 3,539,841 +0.04(+0.25%)
Oct 05, 2012 15.32 15.33 15.21 15.24 4,707,669 -0.02(-0.14%)
Oct 04, 2012 15.26 15.32 15.17 15.27 4,710,464 +0.06(+0.40%)
Oct 03, 2012 15.23 15.28 15.18 15.21 7,120,378 -0.04(-0.25%)
Oct 02, 2012 15.23 15.25 15.18 15.24 6,649,690 +0.01(+0.07%)
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.