Skip to main content

ConAgra Foods (NY: CAG )

29.68 +0.20 (+0.66%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.20 14.22 14.15 14.18 4,626,450 -0.05(-0.39%)
Apr 27, 2012 14.22 14.27 14.21 14.23 3,443,371 +0.01(+0.08%)
Apr 26, 2012 14.09 14.26 14.00 14.22 6,996,466 +0.15(+1.05%)
Apr 25, 2012 14.13 14.16 14.05 14.08 5,584,168 +0.00(+0.00%)
Apr 24, 2012 14.06 14.16 14.04 14.08 4,482,856 +0.05(+0.39%)
Apr 23, 2012 14.17 14.17 14.01 14.02 5,866,710 -0.26(-1.83%)
Apr 20, 2012 14.20 14.33 14.20 14.28 6,317,982 +0.10(+0.69%)
Apr 19, 2012 14.20 14.24 14.13 14.18 8,211,635 +0.02(+0.12%)
Apr 18, 2012 14.17 14.20 14.10 14.17 5,852,033 -0.04(-0.31%)
Apr 17, 2012 14.14 14.26 14.05 14.21 5,603,293 +0.14(+0.97%)
Apr 16, 2012 14.03 14.11 13.99 14.08 19,817,480 +0.05(+0.39%)
Apr 13, 2012 14.11 14.21 14.02 14.02 21,066,020 -0.09(-0.66%)
Apr 12, 2012 14.04 14.11 13.95 14.11 21,208,996 +0.08(+0.54%)
Apr 11, 2012 14.14 14.18 13.99 14.04 7,420,589 -0.03(-0.19%)
Apr 10, 2012 14.13 14.17 14.06 14.06 8,503,729 -0.11(-0.77%)
Apr 09, 2012 14.24 14.33 14.16 14.17 7,893,665 -0.21(-1.48%)
Apr 05, 2012 14.46 14.46 14.35 14.39 8,965,864 -0.08(-0.53%)
Apr 04, 2012 14.52 14.59 14.46 14.46 9,013,229 -0.09(-0.64%)
Apr 03, 2012 14.55 14.62 14.48 14.55 12,787,194 +0.11(+0.75%)
Apr 02, 2012 14.30 14.51 14.20 14.45 10,701,564 +0.16(+1.10%)
Mar 30, 2012 14.35 14.41 14.28 14.29 5,525,542 -0.01(-0.04%)
Mar 29, 2012 14.26 14.36 14.18 14.29 7,119,954 -0.01(-0.04%)
Mar 28, 2012 14.27 14.32 14.24 14.30 7,388,940 +0.04(+0.31%)
Mar 27, 2012 14.19 14.31 14.19 14.26 5,239,377 +0.07(+0.46%)
Mar 26, 2012 14.23 14.33 14.18 14.19 7,793,419 +0.02(+0.12%)
Mar 23, 2012 14.24 14.24 14.12 14.17 6,070,787 -0.09(-0.61%)
Mar 22, 2012 14.30 14.34 14.16 14.26 6,544,336 -0.08(-0.57%)
Mar 21, 2012 14.30 14.37 14.29 14.34 4,985,384 +0.03(+0.19%)
Mar 20, 2012 14.31 14.36 14.29 14.32 3,373,875 -0.03(-0.19%)
Mar 19, 2012 14.36 14.43 14.34 14.34 3,727,113 -0.04(-0.26%)
Mar 16, 2012 14.49 14.55 14.32 14.38 5,659,353 -0.08(-0.56%)
Mar 15, 2012 14.34 14.46 14.30 14.46 3,705,654 +0.15(+1.06%)
Mar 14, 2012 14.35 14.39 14.29 14.31 2,408,472 -0.04(-0.27%)
Mar 13, 2012 14.31 14.37 14.27 14.35 3,888,907 +0.06(+0.42%)
Mar 12, 2012 14.24 14.35 14.17 14.29 2,974,561 +0.05(+0.34%)
Mar 09, 2012 14.26 14.27 14.18 14.24 6,599,863 -0.03(-0.19%)
Mar 08, 2012 14.27 14.29 14.22 14.27 3,482,119 +0.07(+0.46%)
Mar 07, 2012 14.16 14.25 14.13 14.20 4,513,643 +0.04(+0.31%)
Mar 06, 2012 14.24 14.35 14.12 14.16 6,997,009 -0.18(-1.29%)
Mar 05, 2012 14.21 14.37 14.21 14.34 3,882,693 +0.12(+0.84%)
Mar 02, 2012 14.24 14.30 14.16 14.22 4,504,621 -0.02(-0.15%)
Mar 01, 2012 14.28 14.28 14.16 14.24 6,491,292 -0.04(-0.27%)
Feb 29, 2012 14.36 14.42 14.28 14.28 9,589,420 -0.09(-0.61%)
Feb 28, 2012 14.48 14.52 14.33 14.37 5,136,110 -0.11(-0.75%)
Feb 27, 2012 14.50 14.60 14.43 14.48 5,735,963 -0.13(-0.86%)
Feb 24, 2012 14.57 14.68 14.51 14.60 12,086,802 +0.01(+0.07%)
Feb 23, 2012 14.23 14.63 14.20 14.59 10,017,138 +0.39(+2.72%)
Feb 22, 2012 14.33 14.36 14.21 14.21 8,643,257 -0.15(-1.06%)
Feb 21, 2012 14.42 14.52 14.35 14.36 7,725,841 -0.05(-0.34%)
Feb 17, 2012 14.61 14.64 14.39 14.41 8,565,996 -0.14(-0.94%)
Feb 16, 2012 14.61 14.61 14.41 14.54 5,959,867 -0.13(-0.89%)
Feb 15, 2012 14.62 14.71 14.58 14.67 7,212,010 +0.11(+0.78%)
Feb 14, 2012 14.51 14.56 14.48 14.56 4,300,368 +0.01(+0.07%)
Feb 13, 2012 14.56 14.61 14.50 14.55 5,484,025 +0.05(+0.34%)
Feb 10, 2012 14.45 14.52 14.41 14.50 5,284,777 -0.03(-0.19%)
Feb 09, 2012 14.45 14.56 14.42 14.53 5,115,847 +0.08(+0.53%)
Feb 08, 2012 14.51 14.54 14.41 14.45 5,484,768 -0.03(-0.19%)
Feb 07, 2012 14.55 14.58 14.46 14.48 6,156,325 -0.09(-0.63%)
Feb 06, 2012 14.52 14.67 14.49 14.57 7,070,446 -0.01(-0.07%)
Feb 03, 2012 14.71 14.73 14.55 14.58 6,162,408 -0.06(-0.41%)
Feb 02, 2012 14.59 14.66 14.55 14.64 4,447,668 +0.08(+0.52%)
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.