ConAgra Brands Inc

CAG 
(NYSE) 
 

History: ConAgra Brands Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
28.73
28.78
27.80
27.93
1,046,209
28.08
0
22/08/2019
28.50
28.86
28.25
28.80
679,737
28.70
0
21/08/2019
28.77
28.77
28.08
28.40
993,988
28.40
0
20/08/2019
29.76
29.76
28.61
28.68
1,626,114
28.79
0
19/08/2019
29.63
30.17
29.55
30.04
1,570,417
30.02
0
16/08/2019
29.04
29.57
28.98
29.47
699,486
29.39
0
15/08/2019
28.17
28.95
28.08
28.85
769,295
28.75
0
14/08/2019
28.66
28.75
28.09
28.10
859,172
28.20
0
13/08/2019
28.60
29.26
28.60
28.91
936,698
28.94
0
12/08/2019
28.48
28.74
28.34
28.68
313,332
28.57
0
09/08/2019
28.26
28.72
28.16
28.65
787,364
28.58
0
08/08/2019
27.58
28.22
27.44
28.20
1,003,592
28.00
0
07/08/2019
27.31
28.02
27.04
27.97
1,261,203
27.79
0
06/08/2019
28.00
28.02
27.44
27.64
1,145,287
27.66
0
05/08/2019
28.06
28.14
27.81
28.00
1,376,708
28.00
0
02/08/2019
29.10
29.10
28.25
28.27
966,691
28.46
0
01/08/2019
29.01
29.59
28.93
29.14
1,391,669
29.19
0
31/07/2019
29.10
29.24
28.54
28.87
870,345
28.94
0
30/07/2019
29.06
29.26
28.73
29.10
656,601
29.10
0
29/07/2019
28.87
29.13
28.69
29.02
716,494
28.96
0
26/07/2019
28.72
29.28
28.48
29.16
732,069
29.10
0
25/07/2019
28.51
28.92
28.36
28.54
688,847
28.57
0
24/07/2019
28.95
28.95
28.46
28.63
981,715
28.66
0
23/07/2019
28.25
29.41
28.23
29.20
790,833
29.10
0
22/07/2019
28.91
28.91
28.04
28.25
879,932
28.25
0
19/07/2019
29.11
29.24
28.83
28.90
941,555
29.00
0
18/07/2019
29.05
29.37
28.98
29.11
1,590,239
29.14
0
17/07/2019
28.21
29.04
28.07
28.96
999,415
28.79
0
16/07/2019
27.58
28.14
27.53
28.14
916,777
28.02
0
15/07/2019
27.55
27.81
27.26
27.52
1,135,613
27.53
0
12/07/2019
27.51
27.63
27.32
27.61
673,984
27.57
0
11/07/2019
28.35
28.44
27.16
27.48
1,232,166
27.48
0
10/07/2019
28.16
28.41
27.98
28.34
880,900
28.30
0
09/07/2019
28.46
28.49
27.95
28.00
892,342
28.00
0
08/07/2019
27.91
28.50
27.76
28.47
1,141,652
28.40
0
05/07/2019
28.01
28.16
27.36
28.06
943,481
27.94
0
03/07/2019
27.03
28.40
27.00
28.26
1,146,206
27.93
0
02/07/2019
26.91
26.97
26.29
26.67
1,113,369
26.64
0
01/07/2019
26.65
27.22
26.55
26.90
1,312,985
26.90
0
28/06/2019
25.45
26.80
25.43
26.52
3,181,448
26.42
0
27/06/2019
27.44
27.49
25.07
25.43
4,993,894
25.85
0
26/06/2019
28.37
29.03
28.29
28.93
1,212,036
28.81
0
25/06/2019
28.18
29.15
28.00
28.89
1,458,301
28.81
0
24/06/2019
28.67
28.67
27.99
28.10
1,190,578
28.20
0
21/06/2019
29.10
29.10
28.38
28.72
2,938,133
28.80
0
20/06/2019
29.32
29.58
28.80
29.20
1,100,376
29.20
0
19/06/2019
29.00
29.32
28.66
29.24
1,111,177
29.14
0
18/06/2019
29.49
29.49
28.94
28.98
890,270
29.07
0
17/06/2019
29.95
29.95
29.12
29.34
758,230
29.38
0
14/06/2019
29.89
30.13
29.57
29.88
727,878
29.90
0
13/06/2019
29.64
29.95
29.63
29.80
792,613
29.80
0
12/06/2019
29.79
29.99
29.44
29.55
897,948
29.66
0
11/06/2019
29.35
29.97
29.35
29.80
638,245
29.80
0
10/06/2019
29.67
29.74
29.12
29.35
893,320
29.37
0
07/06/2019
29.70
29.96
29.61
29.63
817,298
29.70
0
06/06/2019
29.26
29.73
29.05
29.65
1,068,517
29.56
0
05/06/2019
28.87
29.30
28.54
29.25
977,893
29.25
0
04/06/2019
27.71
28.65
27.71
28.62
1,073,382
28.38
0
03/06/2019
26.73
27.61
26.73
27.52
1,093,513
27.38
0
31/05/2019
26.59
26.82
26.37
26.77
1,051,007
26.71
0
30/05/2019
27.35
27.40
26.83
26.86
1,084,694
26.97
0
29/05/2019
28.17
28.25
27.16
27.25
1,224,717
27.50
0
28/05/2019
28.80
28.95
28.32
28.46
5,092,888
28.48
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 11:09:07
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-26 12:09:07 - 2019-08-26 11:09:07 - 1000 - Website: OKAY