Skip to main content

ConAgra Foods (NY: CAG )

35.60 -0.29 (-0.81%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.37 26.48 26.25 26.26 3,006,420 -0.01(-0.04%)
Mar 29, 2012 26.20 26.39 26.07 26.27 3,873,932 -0.01(-0.04%)
Mar 28, 2012 26.22 26.31 26.17 26.28 4,020,286 +0.08(+0.31%)
Mar 27, 2012 26.08 26.30 26.08 26.20 2,850,719 +0.12(+0.46%)
Mar 26, 2012 26.15 26.33 26.07 26.08 4,240,361 +0.03(+0.12%)
Mar 23, 2012 26.18 26.18 25.95 26.05 3,303,085 -0.16(-0.61%)
Mar 22, 2012 26.29 26.36 26.03 26.21 3,560,741 -0.15(-0.57%)
Mar 21, 2012 26.29 26.41 26.26 26.36 2,712,523 +0.05(+0.19%)
Mar 20, 2012 26.30 26.40 26.26 26.31 1,835,709 -0.05(-0.19%)
Mar 19, 2012 26.40 26.53 26.35 26.36 2,027,904 -0.07(-0.26%)
Mar 16, 2012 26.64 26.75 26.32 26.43 3,079,226 -0.15(-0.56%)
Mar 15, 2012 26.35 26.58 26.29 26.58 2,016,228 +0.28(+1.06%)
Mar 14, 2012 26.38 26.45 26.27 26.30 1,310,438 -0.07(-0.27%)
Mar 13, 2012 26.30 26.41 26.23 26.37 2,115,935 +0.11(+0.42%)
Mar 12, 2012 26.17 26.37 26.05 26.26 1,618,444 +0.09(+0.34%)
Mar 09, 2012 26.20 26.22 26.07 26.17 3,590,953 -0.05(-0.19%)
Mar 08, 2012 26.22 26.26 26.13 26.22 1,894,604 +0.12(+0.46%)
Mar 07, 2012 26.03 26.19 25.97 26.10 2,455,851 +0.08(+0.31%)
Mar 06, 2012 26.18 26.37 25.95 26.02 3,807,038 -0.34(-1.29%)
Mar 05, 2012 26.12 26.41 26.12 26.36 2,112,554 +0.22(+0.84%)
Mar 02, 2012 26.17 26.28 26.03 26.14 2,450,942 -0.04(-0.15%)
Mar 01, 2012 26.25 26.25 26.03 26.18 3,531,880 -0.07(-0.27%)
Feb 29, 2012 26.39 26.50 26.24 26.25 5,217,556 -0.16(-0.61%)
Feb 28, 2012 26.61 26.69 26.33 26.41 2,794,532 -0.20(-0.75%)
Feb 27, 2012 26.65 26.83 26.53 26.61 3,120,909 -0.23(-0.86%)
Feb 24, 2012 26.78 26.98 26.67 26.84 6,576,369 +0.02(+0.07%)
Feb 23, 2012 26.16 26.89 26.10 26.82 5,450,275 +0.71(+2.72%)
Feb 22, 2012 26.34 26.39 26.11 26.11 4,702,753 -0.28(-1.06%)
Feb 21, 2012 26.50 26.69 26.38 26.39 4,203,592 -0.09(-0.34%)
Feb 17, 2012 26.85 26.91 26.44 26.48 4,660,716 -0.25(-0.94%)
Feb 16, 2012 26.85 26.85 26.48 26.73 3,242,734 -0.24(-0.89%)
Feb 15, 2012 26.87 27.04 26.80 26.97 3,924,019 +0.21(+0.78%)
Feb 14, 2012 26.66 26.76 26.61 26.76 2,339,809 +0.02(+0.07%)
Feb 13, 2012 26.76 26.86 26.65 26.74 2,983,831 +0.09(+0.34%)
Feb 10, 2012 26.56 26.68 26.48 26.65 2,875,421 -0.05(-0.19%)
Feb 09, 2012 26.56 26.76 26.51 26.70 2,783,507 +0.14(+0.53%)
Feb 08, 2012 26.66 26.73 26.48 26.56 2,984,235 -0.05(-0.19%)
Feb 07, 2012 26.75 26.79 26.57 26.61 3,349,626 -0.17(-0.63%)
Feb 06, 2012 26.68 26.96 26.63 26.78 3,846,995 -0.02(-0.07%)
Feb 03, 2012 27.03 27.08 26.74 26.80 3,352,936 -0.11(-0.41%)
Feb 02, 2012 26.81 26.95 26.75 26.91 2,419,954 +0.14(+0.52%)
Feb 01, 2012 26.75 26.97 26.70 26.77 2,979,411 +0.10(+0.37%)
Jan 31, 2012 26.64 26.75 26.48 26.67 3,394,673 +0.05(+0.19%)
Jan 30, 2012 26.60 26.70 26.46 26.62 2,976,562 -0.09(-0.34%)
Jan 27, 2012 26.80 26.85 26.58 26.71 2,928,129 -0.33(-1.22%)
Jan 26, 2012 27.21 27.34 26.93 27.04 2,621,125 -0.13(-0.48%)
Jan 25, 2012 27.02 27.25 26.93 27.17 3,337,915 +0.16(+0.59%)
Jan 24, 2012 26.93 27.05 26.79 27.01 2,930,851 +0.01(+0.04%)
Jan 23, 2012 27.10 27.14 26.88 27.00 3,175,994 -0.06(-0.22%)
Jan 20, 2012 27.09 27.12 26.93 27.06 4,379,398 -0.12(-0.44%)
Jan 19, 2012 27.19 27.25 26.98 27.18 2,936,894 +0.06(+0.22%)
Jan 18, 2012 26.91 27.16 26.82 27.12 3,927,331 +0.22(+0.82%)
Jan 17, 2012 27.00 27.10 26.86 26.90 14,052,368 +0.05(+0.19%)
Jan 13, 2012 26.88 26.95 26.75 26.85 11,652,274 -0.14(-0.52%)
Jan 12, 2012 26.99 27.04 26.86 26.99 2,841,159 +0.11(+0.41%)
Jan 11, 2012 26.83 27.03 26.79 26.88 3,708,579 -0.09(-0.33%)
Jan 10, 2012 26.60 26.99 26.60 26.97 5,964,106 +0.45(+1.70%)
Jan 09, 2012 26.48 26.65 26.40 26.52 6,709,059 +0.10(+0.38%)
Jan 06, 2012 26.67 26.67 26.31 26.42 2,839,185 -0.07(-0.26%)
Jan 05, 2012 26.46 26.63 26.39 26.49 3,405,516 -0.02(-0.08%)
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.