Conagra Brands (CAO) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 13.02 | 13.98 | 13.02 | 13.02 | 13.02 | +0.00% | 1,000 | 0.98 |
| Nov 03, 2026 | 13.15 | 13.15 | 12.95 | 13.02 | 13.02 | +0.46% | 1,095 | 1.07 |
| Nov 02, 2026 | 12.98 | 12.98 | 12.77 | 12.96 | 12.96 | -0.50% | 471 | 0.46 |
| Oct 30, 2026 | 12.79 | 13.03 | 12.79 | 13.03 | 13.03 | +4.74% | 380 | 0.37 |
| Oct 29, 2026 | 12.60 | 12.68 | 12.44 | 12.44 | 12.44 | -0.52% | 1,466 | 1.46 |
| Oct 28, 2026 | 12.73 | 12.73 | 12.50 | 12.50 | 12.50 | -2.19% | 2,893 | 3.02 |
| Oct 27, 2026 | 13.08 | 13.08 | 12.78 | 12.78 | 12.78 | -1.31% | 0 | 0.00 |
| Oct 26, 2026 | 13.30 | 13.30 | 12.95 | 12.95 | 12.95 | -3.11% | 0 | 0.00 |
| Oct 23, 2026 | 13.37 | 13.37 | 13.25 | 13.37 | 13.37 | +2.37% | 617 | 0.53 |
| Oct 22, 2026 | 12.56 | 13.06 | 12.44 | 13.06 | 13.06 | +3.53% | 8 | 0.01 |
| Oct 21, 2026 | 12.80 | 12.82 | 12.61 | 12.61 | 12.61 | -1.29% | 230 | 0.19 |
| Oct 20, 2026 | 12.55 | 12.78 | 12.45 | 12.78 | 12.78 | +1.43% | 602 | 0.48 |
| Oct 19, 2026 | 12.86 | 12.86 | 12.60 | 12.60 | 12.60 | -1.52% | 62 | 0.05 |
| Oct 16, 2026 | 12.63 | 12.79 | 12.62 | 12.79 | 12.79 | -0.62% | 1,806 | 1.41 |
| Oct 15, 2026 | 12.44 | 12.98 | 12.44 | 12.87 | 12.87 | +3.71% | 40 | 0.03 |
| Oct 14, 2026 | 12.24 | 12.41 | 12.24 | 12.41 | 12.41 | +1.85% | 971 | 0.74 |
| Oct 13, 2026 | 12.25 | 12.30 | 12.17 | 12.19 | 12.19 | +0.21% | 596 | 0.45 |
| Oct 12, 2026 | 12.15 | 12.17 | 12.09 | 12.16 | 12.16 | +1.38% | 578 | 0.31 |
| Oct 09, 2026 | 12.05 | 12.06 | 11.98 | 12.00 | 12.00 | +1.70% | 1,045 | 0.56 |
| Oct 08, 2026 | 11.86 | 11.86 | 11.80 | 11.80 | 11.80 | -0.13% | 0 | 0.00 |
| Oct 07, 2026 | 12.02 | 12.07 | 11.81 | 11.81 | 11.81 | -1.83% | 0 | 0.00 |
| Oct 06, 2026 | 11.86 | 12.04 | 11.77 | 12.03 | 12.03 | +1.82% | 1,082 | 0.51 |
| Oct 05, 2026 | 11.98 | 11.99 | 11.70 | 11.82 | 11.82 | -0.30% | 127 | 0.05 |
| Oct 02, 2026 | 11.77 | 11.85 | 11.73 | 11.85 | 11.85 | +2.95% | 1,209 | 0.44 |
| Oct 01, 2026 | 11.86 | 11.90 | 11.50 | 11.51 | 11.51 | -1.75% | 275 | 0.10 |
| Sep 30, 2026 | 12.40 | 12.69 | 11.72 | 11.72 | 11.72 | -5.56% | 3,216 | 1.18 |
| Sep 29, 2026 | 12.48 | 12.53 | 12.41 | 12.41 | 12.41 | -0.80% | 2,795 | 1.03 |
| Sep 28, 2026 | 12.63 | 12.64 | 12.41 | 12.51 | 12.51 | -0.60% | 7,764 | 3.00 |
| Sep 25, 2026 | 12.92 | 12.92 | 12.58 | 12.58 | 12.58 | -2.97% | 30 | 0.01 |
| Sep 24, 2026 | 13.02 | 13.18 | 12.97 | 12.97 | 12.97 | +0.82% | 116 | 0.04 |
| Sep 23, 2026 | 12.96 | 13.00 | 12.86 | 12.86 | 12.86 | -0.46% | 610 | 0.23 |
| Sep 22, 2026 | 13.02 | 13.02 | 12.92 | 12.92 | 12.92 | -1.97% | 94 | 0.03 |
| Sep 21, 2026 | 13.17 | 13.20 | 13.04 | 13.18 | 13.18 | +0.04% | 4 | 0.00 |
| Sep 18, 2026 | 13.22 | 13.22 | 13.18 | 13.18 | 13.18 | -0.45% | 50 | 0.02 |
| Sep 17, 2026 | 13.29 | 13.29 | 13.23 | 13.24 | 13.24 | +0.91% | 763 | 0.28 |
| Sep 16, 2026 | 13.02 | 13.25 | 12.94 | 13.12 | 13.12 | +2.10% | 140 | 0.05 |
| Sep 15, 2026 | 12.82 | 12.86 | 12.82 | 12.85 | 12.85 | -0.04% | 0 | 0.00 |
| Sep 14, 2026 | 12.72 | 12.89 | 12.72 | 12.85 | 12.85 | +3.71% | 592 | 0.22 |
| Sep 11, 2026 | 12.75 | 12.75 | 12.34 | 12.39 | 12.39 | -3.05% | 1,729 | 0.64 |
| Sep 10, 2026 | 13.04 | 13.07 | 12.78 | 12.78 | 12.78 | -2.41% | 204 | 0.07 |
| Sep 09, 2026 | 13.15 | 13.27 | 13.10 | 13.10 | 13.10 | -0.27% | 1,620 | 0.59 |
| Sep 08, 2026 | 13.26 | 13.36 | 13.13 | 13.13 | 13.13 | -3.10% | 0 | 0.00 |
| Sep 07, 2026 | 13.35 | 13.55 | 13.30 | 13.55 | 13.55 | +0.71% | 0 | 0.00 |
| Sep 04, 2026 | 13.32 | 13.46 | 13.31 | 13.46 | 13.46 | -0.07% | 1,586 | 0.57 |
| Sep 03, 2026 | 13.55 | 13.55 | 13.47 | 13.47 | 13.47 | -4.30% | 118 | 0.04 |
| Sep 02, 2026 | 13.94 | 14.09 | 13.89 | 14.07 | 14.07 | +1.37% | 1,915 | 0.68 |
| Sep 01, 2026 | 13.87 | 13.93 | 13.84 | 13.88 | 13.88 | -0.04% | 980 | 0.33 |
| Aug 31, 2026 | 13.76 | 13.89 | 13.76 | 13.89 | 13.89 | +0.47% | 20 | 0.01 |
| Aug 28, 2026 | 13.86 | 13.86 | 13.77 | 13.82 | 13.82 | +0.44% | 809 | 0.26 |
| Aug 27, 2026 | 13.61 | 13.76 | 13.61 | 13.76 | 13.76 | -0.33% | 1,712 | 0.56 |
