Skip to main content

ConAgra Foods (NY: CAG )

29.70 +0.21 (+0.70%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.15 11.18 11.07 11.12 4,493,830 +0.01(+0.04%)
Nov 27, 2009 11.11 11.18 11.02 11.12 3,025,782 -0.17(-1.51%)
Nov 25, 2009 11.27 11.31 11.20 11.29 3,167,894 +0.05(+0.40%)
Nov 24, 2009 11.30 11.33 11.20 11.24 6,429,121 -0.07(-0.58%)
Nov 23, 2009 11.26 11.45 11.26 11.31 5,050,823 +0.11(+0.94%)
Nov 20, 2009 11.22 11.28 11.13 11.20 5,431,824 -0.01(-0.09%)
Nov 19, 2009 11.17 11.27 11.06 11.21 4,816,250 +0.01(+0.09%)
Nov 18, 2009 11.23 11.27 11.14 11.20 4,396,521 -0.05(-0.45%)
Nov 17, 2009 11.25 11.28 11.18 11.25 3,788,078 +0.01(+0.04%)
Nov 16, 2009 11.26 11.27 11.10 11.25 12,600,709 +0.02(+0.13%)
Nov 13, 2009 11.18 11.27 11.10 11.23 7,499,578 +0.10(+0.90%)
Nov 12, 2009 11.03 11.23 11.02 11.13 11,797,379 +0.12(+1.05%)
Nov 11, 2009 10.94 11.07 10.87 11.02 7,623,337 +0.14(+1.24%)
Nov 10, 2009 10.84 10.94 10.83 10.88 4,796,948 +0.01(+0.05%)
Nov 09, 2009 10.75 10.89 10.75 10.88 8,190,876 +0.15(+1.40%)
Nov 06, 2009 10.61 10.73 10.60 10.73 6,626,811 +0.08(+0.75%)
Nov 05, 2009 10.48 10.68 10.48 10.65 7,554,756 +0.17(+1.63%)
Nov 04, 2009 10.41 10.56 10.37 10.48 6,797,964 +0.09(+0.82%)
Nov 03, 2009 10.52 10.52 10.30 10.39 6,043,417 -0.08(-0.77%)
Nov 02, 2009 10.59 10.62 10.40 10.47 8,224,658 -0.06(-0.52%)
Oct 30, 2009 10.68 10.78 10.53 10.53 9,470,471 -0.18(-1.69%)
Oct 29, 2009 10.64 10.71 10.48 10.71 7,646,542 +0.16(+1.47%)
Oct 28, 2009 10.65 10.75 10.55 10.55 7,484,715 -0.25(-2.27%)
Oct 27, 2009 10.77 10.87 10.67 10.80 7,794,294 +0.08(+0.75%)
Oct 26, 2009 10.78 10.89 10.62 10.72 7,571,069 -0.09(-0.83%)
Oct 23, 2009 10.81 10.82 10.77 10.81 6,405,174 -0.25(-2.22%)
Oct 22, 2009 10.93 11.08 10.80 11.05 6,344,289 +0.09(+0.82%)
Oct 21, 2009 11.07 11.22 10.95 10.96 5,430,334 -0.10(-0.91%)
Oct 20, 2009 11.06 11.09 11.05 11.06 6,077,575 +0.02(+0.18%)
Oct 19, 2009 10.88 11.09 10.88 11.04 7,266,989 +0.17(+1.52%)
Oct 16, 2009 10.79 10.92 10.73 10.88 7,970,038 +0.08(+0.74%)
Oct 15, 2009 10.58 10.80 10.53 10.80 10,480,822 +0.22(+2.08%)
Oct 14, 2009 10.76 10.90 10.51 10.58 13,802,758 -0.20(-1.86%)
Oct 13, 2009 10.77 10.85 10.66 10.78 6,541,235 -0.03(-0.23%)
Oct 12, 2009 10.86 10.88 10.74 10.80 4,228,446 +0.07(+0.65%)
Oct 09, 2009 10.59 10.74 10.53 10.73 6,259,615 +0.10(+0.90%)
Oct 08, 2009 10.69 10.69 10.61 10.64 6,996,512 +0.01(+0.05%)
Oct 07, 2009 10.71 10.72 10.60 10.63 6,722,340 -0.06(-0.52%)
Oct 06, 2009 10.73 10.77 10.61 10.69 10,254,088 -0.01(-0.09%)
Oct 05, 2009 10.76 10.76 10.57 10.70 12,926,535 -0.04(-0.33%)
Oct 02, 2009 10.56 10.82 10.53 10.73 11,458,769 +0.13(+1.18%)
Oct 01, 2009 10.87 10.88 10.61 10.61 9,231,622 -0.26(-2.40%)
Sep 30, 2009 10.96 10.96 10.74 10.87 7,942,829 -0.08(-0.73%)
Sep 29, 2009 10.92 11.00 10.76 10.95 7,127,848 +0.08(+0.69%)
Sep 28, 2009 10.77 10.94 10.75 10.87 7,105,182 +0.11(+1.02%)
Sep 25, 2009 10.88 10.91 10.74 10.76 9,631,075 -0.14(-1.24%)
Sep 24, 2009 10.95 11.02 10.86 10.90 6,575,805 -0.06(-0.55%)
Sep 23, 2009 11.08 11.13 10.93 10.96 10,042,259 -0.07(-0.64%)
Sep 22, 2009 11.20 11.28 10.82 11.03 15,657,353 -0.17(-1.48%)
Sep 21, 2009 11.18 11.39 11.11 11.19 12,162,649 +0.01(+0.04%)
Sep 18, 2009 11.13 11.25 10.99 11.19 10,391,888 +0.09(+0.77%)
Sep 17, 2009 11.10 11.15 11.00 11.10 11,747,748 +0.04(+0.36%)
Sep 16, 2009 11.22 11.22 11.02 11.06 7,554,574 -0.13(-1.12%)
Sep 15, 2009 11.17 11.21 11.08 11.19 10,289,714 +0.03(+0.22%)
Sep 14, 2009 11.11 11.18 11.05 11.16 10,030,985 +0.02(+0.22%)
Sep 11, 2009 10.99 11.15 10.99 11.14 10,510,791 +0.19(+1.74%)
Sep 10, 2009 10.94 10.96 10.81 10.95 8,460,003 -0.01(-0.09%)
Sep 09, 2009 10.87 10.99 10.64 10.96 7,939,438 +0.11(+1.02%)
Sep 08, 2009 10.51 10.93 10.43 10.85 17,298,214 +0.46(+4.44%)
Sep 04, 2009 10.05 10.40 9.985 10.39 13,568,283 +0.35(+3.50%)
Sep 03, 2009 10.00 10.04 9.894 10.03 9,317,323 +0.05(+0.50%)
Sep 02, 2009 10.08 10.14 9.925 9.985 9,516,766 -0.10(-0.99%)
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.