Skip to main content

ConAgra Foods (NY: CAG )

34.82 +0.41 (+1.19%)
Streaming Delayed Price Updated: 1:20 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 24.51 24.61 24.36 24.46 3,584,329 -0.05(-0.20%)
Feb 25, 2010 24.36 24.55 24.17 24.51 3,616,103 -0.02(-0.08%)
Feb 24, 2010 24.44 24.63 24.31 24.53 3,138,262 +0.16(+0.66%)
Feb 23, 2010 24.59 24.60 24.24 24.37 3,727,595 -0.23(-0.93%)
Feb 22, 2010 24.61 24.75 24.40 24.60 4,713,136 -0.04(-0.16%)
Feb 19, 2010 24.36 24.70 24.10 24.64 5,524,389 +0.45(+1.84%)
Feb 18, 2010 23.93 24.32 23.93 24.20 3,570,127 +0.16(+0.69%)
Feb 17, 2010 23.99 24.13 23.76 24.03 4,035,577 +0.11(+0.46%)
Feb 16, 2010 23.63 23.95 23.41 23.92 5,190,065 +0.52(+2.22%)
Feb 12, 2010 23.09 23.40 23.40 23.40 4,746,100 +0.11(+0.47%)
Feb 11, 2010 23.01 23.33 22.85 23.29 3,858,876 +0.20(+0.87%)
Feb 10, 2010 22.95 23.18 22.74 23.09 3,754,440 +0.14(+0.61%)
Feb 09, 2010 22.86 23.12 22.77 22.95 3,176,997 +0.28(+1.24%)
Feb 08, 2010 22.87 22.98 22.65 22.67 3,877,511 -0.16(-0.70%)
Feb 05, 2010 22.26 22.88 22.19 22.83 8,699,698 +0.54(+2.42%)
Feb 04, 2010 22.85 22.92 22.29 22.29 8,128,930 -0.66(-2.88%)
Feb 03, 2010 23.06 23.14 22.82 22.95 2,918,977 -0.14(-0.61%)
Feb 02, 2010 22.94 23.10 22.80 23.09 4,020,825 +0.27(+1.18%)
Feb 01, 2010 22.85 22.94 22.71 22.82 3,101,719 +0.08(+0.35%)
Jan 29, 2010 23.01 23.14 22.68 22.74 3,675,466 -0.14(-0.61%)
Jan 28, 2010 23.03 23.13 22.87 22.88 3,191,014 -0.07(-0.31%)
Jan 27, 2010 22.79 22.98 22.67 22.95 4,161,889 -0.13(-0.56%)
Jan 26, 2010 23.10 23.24 22.95 23.08 3,282,842 -0.07(-0.30%)
Jan 25, 2010 23.25 23.40 23.10 23.15 2,552,693 +0.01(+0.04%)
Jan 22, 2010 23.31 23.47 23.14 23.14 3,487,924 -0.23(-0.98%)
Jan 21, 2010 23.56 23.95 23.30 23.37 4,281,466 -0.16(-0.68%)
Jan 20, 2010 23.47 23.60 23.24 23.53 5,047,888 +0.00(+0.00%)
Jan 19, 2010 23.28 23.53 23.25 23.53 3,740,568 +0.27(+1.16%)
Jan 15, 2010 23.61 23.26 23.26 23.26 4,209,100 -0.37(-1.57%)
Jan 14, 2010 23.85 23.85 23.49 23.63 2,981,993 -0.18(-0.76%)
Jan 13, 2010 23.66 23.86 23.64 23.81 2,790,701 +0.15(+0.63%)
Jan 12, 2010 23.37 23.66 23.32 23.66 3,947,860 +0.25(+1.07%)
Jan 11, 2010 23.09 23.43 23.06 23.41 3,797,724 +0.39(+1.69%)
Jan 08, 2010 23.17 23.17 22.97 23.02 2,226,937 -0.18(-0.78%)
Jan 07, 2010 23.18 23.27 23.01 23.20 2,711,980 +0.07(+0.30%)
Jan 06, 2010 23.24 23.35 23.05 23.13 3,306,329 -0.08(-0.34%)
Jan 05, 2010 23.12 23.55 22.95 23.21 4,293,437 +0.10(+0.43%)
Jan 04, 2010 23.25 23.29 23.00 23.11 3,120,325 +0.06(+0.26%)
Dec 31, 2009 23.39 23.05 23.05 23.05 1,960,900 -0.27(-1.16%)
Dec 30, 2009 23.21 23.37 23.19 23.32 2,427,202 -0.07(-0.30%)
Dec 29, 2009 23.63 23.67 23.31 23.39 2,022,561 -0.18(-0.76%)
Dec 28, 2009 23.42 23.57 23.28 23.57 3,021,176 +0.32(+1.38%)
Dec 24, 2009 23.24 23.42 23.18 23.25 1,292,322 +0.11(+0.48%)
Dec 23, 2009 22.80 23.35 22.80 23.14 4,746,506 +0.37(+1.62%)
Dec 22, 2009 22.27 22.80 22.02 22.77 7,218,300 +0.71(+3.22%)
Dec 21, 2009 22.76 23.13 21.83 22.06 9,659,763 -0.10(-0.46%)
Dec 18, 2009 21.91 22.33 21.91 22.16 6,550,551 +0.02(+0.09%)
Dec 17, 2009 22.35 22.35 22.13 22.14 3,489,847 -0.54(-2.38%)
Dec 16, 2009 22.46 22.75 22.43 22.68 3,768,338 +0.31(+1.39%)
Dec 15, 2009 22.35 22.43 22.28 22.37 1,741,184 -0.06(-0.27%)
Dec 14, 2009 22.46 22.53 22.40 22.43 3,504,581 -0.04(-0.18%)
Dec 11, 2009 22.39 22.59 22.21 22.47 2,981,112 +0.24(+1.08%)
Dec 10, 2009 22.38 22.48 22.08 22.23 3,247,412 -0.14(-0.63%)
Dec 09, 2009 22.28 22.40 22.10 22.37 2,647,876 +0.06(+0.27%)
Dec 08, 2009 22.57 22.57 22.17 22.31 2,486,208 -0.30(-1.33%)
Dec 07, 2009 22.54 22.76 22.54 22.61 2,217,278 +0.01(+0.04%)
Dec 04, 2009 22.68 22.79 22.37 22.60 2,564,151 +0.15(+0.67%)
Dec 03, 2009 22.59 22.74 22.42 22.45 2,094,866 -0.16(-0.71%)
Dec 02, 2009 22.56 22.68 22.51 22.61 3,210,024 +0.04(+0.18%)
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.