ConAgra Foods (NY: CAG )

35.30 USD +0.19 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.73 17.06 16.62 16.87 5,658,239 +0.25(+1.50%)
Mar 30, 2009 16.71 16.93 16.40 16.62 4,185,803 -0.37(-2.18%)
Mar 26, 2009 15.94 17.06 15.91 16.99 11,148,534 +1.43(+9.19%)
Mar 25, 2009 15.51 15.59 15.28 15.56 6,545,796 +0.14(+0.91%)
Mar 24, 2009 15.55 15.64 15.35 15.42 4,744,495 -0.18(-1.15%)
Mar 23, 2009 15.21 15.60 15.19 15.60 6,142,767 +0.53(+3.52%)
Mar 20, 2009 14.58 15.21 14.58 15.07 7,868,918 +0.39(+2.66%)
Mar 19, 2009 14.96 15.02 14.55 14.68 3,947,905 -0.21(-1.41%)
Mar 18, 2009 15.08 15.12 14.69 14.89 4,392,667 -0.38(-2.49%)
Mar 17, 2009 14.93 15.27 14.81 15.27 3,731,528 +0.37(+2.48%)
Mar 16, 2009 14.92 15.16 14.80 14.90 4,372,846 +0.09(+0.61%)
Mar 13, 2009 14.66 14.83 14.54 14.81 0 +0.21(+1.44%)
Mar 12, 2009 14.03 14.60 14.00 14.60 4,719,421 +0.58(+4.14%)
Mar 11, 2009 14.67 14.73 14.00 14.02 6,982,594 -0.56(-3.84%)
Mar 10, 2009 14.47 14.62 14.38 14.58 4,277,165 +0.24(+1.67%)
Mar 09, 2009 14.64 14.73 14.29 14.34 2,836,549 -0.37(-2.52%)
Mar 06, 2009 14.62 14.91 14.43 14.71 0 +0.22(+1.52%)
Mar 05, 2009 15.19 15.21 14.38 14.49 5,026,651 -0.77(-5.05%)
Mar 04, 2009 15.07 15.47 14.91 15.26 4,406,277 +0.30(+2.01%)
Mar 02, 2009 14.95 15.04 14.82 14.96 5,692,226 -0.12(-0.80%)
Feb 27, 2009 15.00 15.32 14.85 15.08 0 +0.03(+0.20%)
Feb 26, 2009 15.61 15.74 15.05 15.05 3,825,374 -0.49(-3.15%)
Feb 25, 2009 15.72 15.80 15.46 15.54 4,088,129 -0.20(-1.27%)
Feb 24, 2009 15.52 15.83 15.37 15.74 4,012,928 +0.46(+3.01%)
Feb 23, 2009 15.78 15.84 15.24 15.28 3,656,651 -0.38(-2.43%)
Feb 20, 2009 16.12 16.17 15.44 15.66 7,079,628 -0.58(-3.57%)
Feb 19, 2009 16.20 16.47 16.06 16.24 4,023,812 +0.17(+1.06%)
Feb 18, 2009 16.36 16.41 15.94 16.07 4,185,870 -0.19(-1.17%)
Feb 17, 2009 16.37 16.50 15.81 16.26 6,459,981 +0.04(+0.25%)
Feb 13, 2009 16.49 16.54 16.21 16.22 3,927,448 -0.28(-1.70%)
Feb 12, 2009 16.51 16.51 16.16 16.50 5,326,976 +0.00(+0.00%)
Feb 11, 2009 16.57 16.75 16.39 16.50 5,440,086 +0.02(+0.12%)
Feb 10, 2009 16.89 16.95 16.44 16.48 5,849,753 -0.47(-2.77%)
Feb 09, 2009 17.41 17.61 16.85 16.95 7,538,842 -0.53(-3.03%)
Feb 06, 2009 17.43 17.69 17.38 17.48 4,246,804 +0.02(+0.11%)
Feb 05, 2009 17.52 17.63 17.26 17.46 5,179,989 -0.06(-0.34%)
Feb 04, 2009 17.92 17.95 17.44 17.52 3,963,203 -0.35(-1.96%)
Feb 03, 2009 17.42 17.98 17.31 17.87 3,421,417 +0.45(+2.58%)
Feb 02, 2009 17.05 17.48 16.94 17.42 3,302,137 +0.32(+1.87%)
Jan 30, 2009 17.79 17.79 16.99 17.10 0 -0.53(-3.01%)
Jan 29, 2009 17.89 17.94 17.50 17.63 3,686,649 -0.24(-1.34%)
Jan 28, 2009 17.76 17.94 17.67 17.87 5,535,665 +0.01(+0.06%)
Jan 27, 2009 17.75 17.92 17.51 17.86 4,883,780 +0.19(+1.08%)
Jan 26, 2009 17.80 17.98 17.51 17.67 8,209,761 +0.01(+0.06%)
Jan 23, 2009 17.05 17.71 16.83 17.66 9,753,409 +0.62(+3.64%)
Jan 22, 2009 16.65 17.17 16.60 17.04 6,015,116 +0.26(+1.55%)
Jan 21, 2009 16.61 16.85 16.43 16.78 6,089,811 +0.19(+1.15%)
Jan 20, 2009 16.82 17.24 16.53 16.59 4,680,383 -0.40(-2.35%)
Jan 16, 2009 16.88 17.13 16.68 16.99 5,276,521 +0.36(+2.16%)
Jan 15, 2009 16.77 16.87 16.31 16.63 4,755,624 -0.13(-0.78%)
Jan 14, 2009 16.65 16.81 16.54 16.76 4,652,625 -0.13(-0.77%)
Jan 13, 2009 16.50 16.90 16.49 16.89 4,753,596 +0.36(+2.18%)
Jan 12, 2009 16.67 16.74 16.37 16.53 4,093,308 -0.20(-1.20%)
Jan 09, 2009 16.91 16.92 16.70 16.73 4,484,203 -0.06(-0.36%)
Jan 08, 2009 16.73 16.83 16.66 16.79 3,569,983 +0.05(+0.30%)
Jan 07, 2009 16.75 16.85 16.63 16.74 4,201,988 -0.05(-0.30%)
Jan 06, 2009 16.70 16.96 16.54 16.79 5,432,146 +0.17(+1.02%)
Jan 05, 2009 16.79 16.97 16.38 16.62 5,486,499 -0.18(-1.07%)
Jan 02, 2009 16.54 16.95 16.47 16.80 0 +0.30(+1.82%)
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.