CAG
Conagra Brands, Inc.
NYQ
$13.74
+0.29
(+2.16%)
Neutral · +0.78σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $13.44 | $13.76 | $13.29 | $13.74 | 15.3M |
| 2026-06-11 | $13.30 | $13.54 | $13.28 | $13.45 | 9.9M |
| 2026-06-10 | $13.17 | $13.44 | $13.09 | $13.34 | 15.2M |
| 2026-06-09 | $13.26 | $13.40 | $12.86 | $13.14 | 17.5M |
| 2026-06-08 | $12.91 | $13.26 | $12.84 | $13.15 | 19.1M |
| 2026-06-05 | $12.71 | $13.15 | $12.71 | $13.01 | 14.8M |
| 2026-06-04 | $12.85 | $13.00 | $12.53 | $12.68 | 13.2M |
| 2026-06-03 | $12.64 | $13.00 | $12.55 | $12.58 | 17.9M |
| 2026-06-02 | $13.10 | $13.10 | $12.76 | $12.86 | 16.2M |
| 2026-06-01 | $13.14 | $13.39 | $13.10 | $13.11 | 12.7M |
| 2026-05-29 | $13.33 | $13.46 | $13.13 | $13.28 | 13.9M |
| 2026-05-28 | $13.25 | $13.59 | $13.14 | $13.38 | 11.9M |
| 2026-05-27 | $13.17 | $13.58 | $13.17 | $13.33 | 18.4M |
| 2026-05-26 | $13.47 | $13.53 | $13.15 | $13.15 | 16.0M |
| 2026-05-22 | $13.40 | $13.66 | $13.39 | $13.56 | 11.6M |
| 2026-05-21 | $13.65 | $13.66 | $13.14 | $13.38 | 22.4M |
| 2026-05-20 | $13.96 | $13.98 | $13.62 | $13.76 | 11.3M |
| 2026-05-19 | $13.90 | $14.16 | $13.70 | $13.93 | 15.0M |
| 2026-05-18 | $13.44 | $13.80 | $13.44 | $13.79 | 14.2M |
| 2026-05-15 | $13.80 | $13.90 | $13.42 | $13.43 | 16.0M |
| 2026-05-14 | $14.20 | $14.31 | $13.64 | $13.67 | 16.5M |
| 2026-05-13 | $13.97 | $14.13 | $13.83 | $14.09 | 12.5M |
| 2026-05-12 | $14.05 | $14.23 | $13.84 | $14.00 | 12.7M |
| 2026-05-11 | $14.17 | $14.32 | $13.70 | $13.93 | 13.8M |
| 2026-05-08 | $14.36 | $14.41 | $14.08 | $14.13 | 10.4M |
| 2026-05-07 | $14.06 | $14.48 | $13.96 | $14.36 | 14.8M |
| 2026-05-06 | $14.04 | $14.21 | $14.00 | $14.07 | 12.4M |
| 2026-05-05 | $13.78 | $14.10 | $13.61 | $14.00 | 13.8M |
| 2026-05-04 | $14.08 | $14.08 | $13.78 | $13.85 | 12.8M |
| 2026-05-01 | $14.39 | $14.56 | $13.95 | $14.06 | 10.4M |
| 2026-04-30 | $13.87 | $14.36 | $13.86 | $14.35 | 16.4M |
| 2026-04-29 | $14.25 | $14.44 | $14.15 | $14.23 | 14.5M |
| 2026-04-28 | $14.35 | $14.42 | $14.13 | $14.27 | 13.6M |
| 2026-04-27 | $14.20 | $14.31 | $14.09 | $14.12 | 16.5M |
| 2026-04-24 | $14.43 | $14.50 | $14.06 | $14.17 | 12.6M |
| 2026-04-23 | $14.53 | $14.55 | $14.20 | $14.41 | 12.9M |
| 2026-04-22 | $14.67 | $14.81 | $14.43 | $14.53 | 12.3M |
| 2026-04-21 | $14.88 | $14.93 | $14.57 | $14.67 | 12.4M |
| 2026-04-20 | $14.76 | $14.96 | $14.62 | $14.84 | 11.1M |
| 2026-04-17 | $14.66 | $14.93 | $14.62 | $14.86 | 12.7M |
| 2026-04-16 | $14.32 | $14.74 | $14.31 | $14.70 | 18.6M |
| 2026-04-15 | $14.30 | $14.33 | $14.04 | $14.09 | 19.3M |
| 2026-04-14 | $14.40 | $14.61 | $14.28 | $14.28 | 17.6M |
| 2026-04-13 | $15.11 | $15.14 | $14.22 | $14.51 | 26.9M |
| 2026-04-10 | $15.53 | $15.59 | $15.11 | $15.18 | 10.0M |
| 2026-04-09 | $15.26 | $15.57 | $15.13 | $15.55 | 11.0M |
| 2026-04-08 | $15.55 | $15.66 | $15.41 | $15.58 | 10.2M |
| 2026-04-07 | $15.78 | $15.94 | $15.48 | $15.49 | 10.0M |
| 2026-04-06 | $15.70 | $15.90 | $15.63 | $15.78 | 11.0M |
| 2026-04-02 | $15.35 | $15.74 | $15.24 | $15.72 | 17.0M |
| 2026-04-01 | $15.88 | $16.07 | $15.08 | $15.52 | 31.2M |
| 2026-03-31 | $15.75 | $15.84 | $15.43 | $15.72 | 17.3M |
| 2026-03-30 | $15.59 | $15.94 | $15.49 | $15.73 | 20.8M |
| 2026-03-27 | $15.26 | $15.78 | $15.16 | $15.62 | 17.0M |
| 2026-03-26 | $15.27 | $15.48 | $15.11 | $15.20 | 13.5M |
| 2026-03-25 | $15.58 | $15.58 | $15.04 | $15.32 | 17.4M |
| 2026-03-24 | $15.48 | $15.83 | $15.37 | $15.56 | 12.0M |
| 2026-03-23 | $15.34 | $15.57 | $15.07 | $15.46 | 14.5M |
| 2026-03-20 | $15.41 | $15.50 | $15.07 | $15.16 | 24.5M |
| 2026-03-19 | $15.59 | $15.74 | $15.32 | $15.40 | 20.7M |
| 2026-03-18 | $16.03 | $16.13 | $15.36 | $15.56 | 19.6M |
| 2026-03-17 | $16.07 | $16.41 | $16.07 | $16.19 | 14.8M |
| 2026-03-16 | $16.46 | $16.54 | $16.02 | $16.03 | 17.2M |
| 2026-03-13 | $16.35 | $16.87 | $16.35 | $16.41 | 20.2M |
| 2026-03-12 | $16.68 | $17.06 | $16.13 | $16.17 | 24.8M |
| 2026-03-11 | $18.00 | $18.04 | $16.87 | $16.98 | 24.3M |
| 2026-03-10 | $18.46 | $18.51 | $18.07 | $18.08 | 10.2M |
| 2026-03-09 | $18.96 | $19.10 | $18.62 | $18.66 | 11.0M |
| 2026-03-06 | $18.61 | $19.05 | $18.40 | $19.02 | 8.9M |
| 2026-03-05 | $18.82 | $18.99 | $18.59 | $18.61 | 9.3M |
| 2026-03-04 | $19.00 | $19.05 | $18.66 | $18.85 | 10.3M |
| 2026-03-03 | $19.08 | $19.22 | $18.74 | $18.96 | 10.5M |
| 2026-03-02 | $19.23 | $19.48 | $18.99 | $19.18 | 10.4M |
| 2026-02-27 | $18.80 | $19.34 | $18.74 | $19.25 | 12.9M |
| 2026-02-26 | $18.76 | $18.97 | $18.60 | $18.73 | 14.2M |
| 2026-02-25 | $18.92 | $19.01 | $18.31 | $18.67 | 13.2M |
| 2026-02-24 | $18.98 | $19.37 | $18.97 | $19.10 | 12.7M |
| 2026-02-23 | $18.42 | $19.00 | $18.40 | $18.86 | 12.2M |
| 2026-02-20 | $18.83 | $18.83 | $18.40 | $18.47 | 11.0M |
| 2026-02-19 | $18.89 | $18.99 | $18.61 | $18.69 | 9.7M |
| 2026-02-18 | $18.84 | $18.85 | $18.36 | $18.79 | 21.8M |
| 2026-02-17 | $19.75 | $19.85 | $18.33 | $18.89 | 21.1M |
| 2026-02-13 | $19.93 | $20.08 | $19.47 | $19.76 | 10.7M |
| 2026-02-12 | $20.10 | $20.32 | $19.66 | $19.94 | 11.8M |
| 2026-02-11 | $19.05 | $20.05 | $18.86 | $20.02 | 12.3M |
| 2026-02-10 | $19.28 | $19.49 | $19.05 | $19.33 | 11.4M |
| 2026-02-09 | $19.35 | $19.47 | $19.00 | $19.18 | 11.0M |
| 2026-02-06 | $19.58 | $19.72 | $19.35 | $19.35 | 11.2M |
| 2026-02-05 | $19.98 | $20.04 | $19.49 | $19.55 | 13.3M |
| 2026-02-04 | $19.25 | $20.00 | $19.21 | $19.80 | 19.9M |
| 2026-02-03 | $18.27 | $19.18 | $18.21 | $19.11 | 17.8M |
| 2026-02-02 | $18.48 | $18.51 | $18.09 | $18.38 | 11.4M |
| 2026-01-30 | $17.93 | $18.51 | $17.81 | $18.51 | 14.7M |
| 2026-01-29 | $17.80 | $18.08 | $17.76 | $17.83 | 11.1M |
| 2026-01-28 | $18.00 | $18.14 | $17.48 | $17.68 | 11.0M |
| 2026-01-27 | $17.62 | $17.99 | $17.60 | $17.95 | 14.8M |
| 2026-01-26 | $17.60 | $18.12 | $17.60 | $18.09 | 17.2M |
| 2026-01-23 | $17.46 | $17.59 | $17.29 | $17.50 | 9.8M |
| 2026-01-22 | $17.25 | $17.66 | $17.25 | $17.47 | 10.0M |
| 2026-01-21 | $17.11 | $17.31 | $16.99 | $17.30 | 13.0M |
| 2026-01-20 | $16.96 | $17.39 | $16.89 | $17.17 | 11.5M |
| 2026-01-16 | $17.23 | $17.30 | $16.94 | $16.96 | 11.7M |
| 2026-01-15 | $17.09 | $17.40 | $16.89 | $17.37 | 12.4M |
| 2026-01-14 | $16.63 | $17.18 | $16.62 | $17.12 | 15.6M |
| 2026-01-13 | $16.75 | $17.06 | $16.54 | $16.57 | 15.8M |
| 2026-01-12 | $16.99 | $16.99 | $16.64 | $16.69 | 12.5M |
| 2026-01-09 | $16.72 | $17.01 | $16.51 | $16.94 | 11.1M |
| 2026-01-08 | $16.05 | $16.66 | $15.96 | $16.58 | 14.5M |
| 2026-01-07 | $16.92 | $16.96 | $16.08 | $16.08 | 19.0M |
| 2026-01-06 | $17.05 | $17.09 | $16.85 | $16.85 | 13.6M |
| 2026-01-05 | $17.26 | $17.30 | $16.97 | $17.08 | 16.3M |
| 2026-01-02 | $17.23 | $17.44 | $17.09 | $17.30 | 10.6M |
| 2025-12-31 | $17.40 | $17.49 | $17.30 | $17.31 | 5.1M |
| 2025-12-30 | $17.50 | $17.63 | $17.41 | $17.43 | 7.7M |
| 2025-12-29 | $17.30 | $17.57 | $17.29 | $17.46 | 12.2M |
| 2025-12-26 | $17.06 | $17.27 | $17.02 | $17.24 | 6.9M |
| 2025-12-24 | $16.95 | $17.08 | $16.88 | $17.08 | 3.8M |
| 2025-12-23 | $17.22 | $17.25 | $16.95 | $16.98 | 9.4M |
| 2025-12-22 | $17.19 | $17.44 | $17.07 | $17.26 | 11.4M |
| 2025-12-19 | $17.81 | $18.05 | $17.05 | $17.35 | 23.0M |
| 2025-12-18 | $17.84 | $17.97 | $17.78 | $17.80 | 12.2M |
| 2025-12-17 | $17.83 | $18.03 | $17.79 | $17.92 | 8.2M |
| 2025-12-16 | $17.95 | $18.00 | $17.71 | $17.74 | 8.0M |
| 2025-12-15 | $17.82 | $18.05 | $17.82 | $17.94 | 8.9M |