Skip to main content

ConAgra Foods (NY: CAG )

34.41 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.31 24.50 24.09 24.45 7,946,527 +0.11(+0.45%)
Apr 28, 2011 24.29 24.37 24.20 24.34 2,557,960 +0.00(+0.00%)
Apr 27, 2011 24.15 24.39 24.09 24.34 3,038,903 +0.08(+0.33%)
Apr 26, 2011 24.10 24.34 24.09 24.26 3,015,801 +0.21(+0.87%)
Apr 25, 2011 24.07 24.10 23.96 24.05 2,302,140 -0.07(-0.29%)
Apr 21, 2011 24.53 24.53 24.05 24.12 3,515,566 -0.24(-0.99%)
Apr 20, 2011 24.65 24.74 24.33 24.36 3,556,877 -0.11(-0.45%)
Apr 19, 2011 24.42 24.56 24.37 24.47 2,897,304 +0.10(+0.41%)
Apr 18, 2011 24.43 24.57 24.23 24.37 2,806,675 -0.32(-1.30%)
Apr 15, 2011 24.23 24.71 24.21 24.69 6,077,664 +0.53(+2.19%)
Apr 14, 2011 23.56 24.24 23.54 24.16 3,859,882 +0.56(+2.37%)
Apr 13, 2011 23.65 23.75 23.60 23.60 5,013,062 -0.02(-0.08%)
Apr 12, 2011 23.76 23.77 23.51 23.62 3,106,765 -0.21(-0.88%)
Apr 11, 2011 23.67 23.86 23.67 23.83 1,836,085 +0.18(+0.76%)
Apr 08, 2011 23.86 23.91 23.58 23.65 2,370,565 -0.13(-0.55%)
Apr 07, 2011 23.84 23.87 23.66 23.78 1,904,475 -0.11(-0.46%)
Apr 06, 2011 23.84 23.99 23.76 23.89 2,202,502 +0.07(+0.29%)
Apr 05, 2011 23.81 23.98 23.80 23.82 2,762,422 +0.03(+0.13%)
Apr 04, 2011 23.92 23.92 23.76 23.79 1,850,053 -0.05(-0.21%)
Apr 01, 2011 23.90 23.95 23.69 23.84 2,707,469 +0.09(+0.38%)
Mar 31, 2011 23.90 23.95 23.72 23.75 2,769,843 -0.10(-0.42%)
Mar 30, 2011 23.77 23.99 23.77 23.85 4,695,710 +0.14(+0.59%)
Mar 29, 2011 23.75 23.84 23.61 23.71 2,479,970 -0.03(-0.13%)
Mar 28, 2011 23.84 23.95 23.72 23.74 2,450,372 -0.09(-0.38%)
Mar 25, 2011 23.43 23.90 23.43 23.83 5,521,675 +0.43(+1.84%)
Mar 24, 2011 23.20 23.47 22.82 23.40 6,752,745 +0.47(+2.05%)
Mar 23, 2011 22.64 23.06 22.64 22.93 3,257,291 -0.06(-0.26%)
Mar 22, 2011 23.08 23.09 22.89 22.99 3,380,057 -0.07(-0.30%)
Mar 21, 2011 23.08 23.10 22.99 23.06 3,011,924 +0.29(+1.27%)
Mar 18, 2011 22.69 22.93 22.59 22.77 5,401,459 +0.29(+1.29%)
Mar 17, 2011 23.19 23.19 22.44 22.48 6,649,230 -0.33(-1.45%)
Mar 16, 2011 22.90 23.00 22.70 22.81 5,991,442 -0.22(-0.96%)
Mar 15, 2011 22.96 23.14 22.95 23.03 6,633,171 -0.23(-0.99%)
Mar 14, 2011 23.25 23.39 23.17 23.26 5,629,787 -0.11(-0.47%)
Mar 11, 2011 23.34 23.47 23.33 23.37 1,721,183 +0.02(+0.09%)
Mar 10, 2011 23.13 23.46 23.12 23.35 3,295,897 -0.03(-0.13%)
Mar 09, 2011 23.22 23.41 23.20 23.38 2,401,680 +0.10(+0.43%)
Mar 08, 2011 23.08 23.29 23.08 23.28 2,686,566 +0.23(+1.00%)
Mar 07, 2011 23.20 23.39 23.02 23.05 3,640,732 -0.11(-0.47%)
Mar 04, 2011 23.10 23.20 22.99 23.16 3,053,232 -0.01(-0.04%)
Mar 03, 2011 23.12 23.23 23.05 23.17 2,737,013 +0.24(+1.05%)
Mar 02, 2011 22.93 22.99 22.65 22.93 4,047,785 +0.02(+0.09%)
Mar 01, 2011 23.24 23.30 22.90 22.91 3,535,994 -0.25(-1.08%)
Feb 28, 2011 23.08 23.25 23.01 23.16 2,741,698 +0.16(+0.70%)
Feb 25, 2011 22.86 23.09 22.77 23.00 3,816,661 +0.23(+1.01%)
Feb 24, 2011 22.76 22.89 22.63 22.77 3,925,385 +0.04(+0.18%)
Feb 23, 2011 22.45 22.81 22.45 22.73 3,717,064 +0.19(+0.84%)
Feb 22, 2011 22.49 22.75 22.45 22.54 5,126,789 -0.22(-0.97%)
Feb 18, 2011 22.79 22.84 22.64 22.76 3,856,784 -0.04(-0.18%)
Feb 17, 2011 22.66 22.81 22.58 22.80 3,146,433 +0.13(+0.57%)
Feb 16, 2011 22.50 22.70 22.47 22.67 4,094,201 +0.26(+1.16%)
Feb 15, 2011 22.68 22.70 22.36 22.41 4,955,011 -0.31(-1.36%)
Feb 14, 2011 22.55 22.78 22.50 22.72 3,444,621 +0.20(+0.89%)
Feb 11, 2011 22.65 22.76 22.36 22.52 5,918,544 -0.18(-0.79%)
Feb 10, 2011 22.71 22.89 22.65 22.70 2,974,412 -0.20(-0.87%)
Feb 09, 2011 22.70 22.95 22.64 22.90 3,210,975 +0.20(+0.88%)
Feb 08, 2011 22.76 22.89 22.61 22.70 3,618,374 -0.01(-0.04%)
Feb 07, 2011 22.78 22.82 22.64 22.71 3,055,816 -0.07(-0.31%)
Feb 04, 2011 22.55 22.85 22.54 22.78 2,463,523 +0.24(+1.06%)
Feb 03, 2011 22.46 22.60 22.34 22.54 3,378,148 +0.00(+0.00%)
Feb 02, 2011 22.48 22.60 22.43 22.54 2,719,209 +0.00(+0.00%)
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.