Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConAgra Foods (NY: CAG )

32.40 -0.33 (-1.02%)
Streaming Delayed Price Updated: 10:47 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.254 9.360 9.174 9.360 6,830,111 +0.12(+1.25%)
May 28, 2009 9.234 9.269 9.033 9.244 7,374,305 +0.05(+0.49%)
May 27, 2009 9.395 9.435 9.171 9.199 6,867,345 -0.22(-2.30%)
May 26, 2009 9.254 9.425 9.209 9.415 6,641,154 +0.13(+1.41%)
May 22, 2009 9.189 9.375 9.189 9.284 5,282,738 +0.07(+0.71%)
May 21, 2009 9.264 9.365 9.103 9.219 8,116,913 -0.12(-1.29%)
May 20, 2009 9.259 9.425 9.249 9.340 12,324,479 +0.10(+1.03%)
May 19, 2009 9.148 9.254 9.058 9.244 10,686,956 +0.14(+1.55%)
May 18, 2009 8.942 9.118 8.892 9.103 8,664,481 +0.21(+2.38%)
May 15, 2009 8.917 8.967 8.836 8.892 7,975,347 -0.03(-0.28%)
May 14, 2009 8.937 8.987 8.867 8.917 5,832,439 +0.06(+0.63%)
May 13, 2009 8.927 8.987 8.761 8.861 8,255,382 -0.11(-1.23%)
May 12, 2009 8.897 9.018 8.856 8.972 8,636,399 +0.11(+1.19%)
May 11, 2009 8.811 8.937 8.781 8.867 8,797,861 +0.02(+0.23%)
May 08, 2009 8.902 8.982 8.801 8.846 9,851,467 +0.02(+0.23%)
May 07, 2009 8.937 8.987 8.791 8.826 9,031,165 -0.08(-0.90%)
May 06, 2009 9.138 9.179 8.861 8.907 8,641,694 -0.19(-2.10%)
May 05, 2009 9.113 9.239 9.058 9.098 5,841,679 +0.01(+0.11%)
May 04, 2009 9.002 9.103 9.002 9.088 9,373,914 +0.05(+0.56%)
May 01, 2009 8.922 9.093 8.897 9.038 6,533,725 +0.13(+1.41%)
Apr 30, 2009 9.038 9.108 8.836 8.912 10,215,205 -0.10(-1.06%)
Apr 29, 2009 8.987 9.093 8.942 9.008 5,735,963 +0.07(+0.78%)
Apr 28, 2009 8.693 9.008 8.683 8.938 5,693,277 +0.16(+1.88%)
Apr 27, 2009 8.903 8.978 8.743 8.773 7,632,486 -0.16(-1.79%)
Apr 24, 2009 9.023 9.063 8.858 8.933 6,114,849 -0.07(-0.78%)
Apr 23, 2009 8.958 9.028 8.893 9.003 9,235,789 +0.02(+0.28%)
Apr 22, 2009 8.968 9.068 8.913 8.978 10,710,366 +0.01(+0.11%)
Apr 21, 2009 8.848 9.098 8.848 8.968 7,154,258 +0.06(+0.67%)
Apr 20, 2009 9.053 9.143 8.908 8.908 8,877,092 -0.21(-2.35%)
Apr 17, 2009 9.068 9.228 8.993 9.123 8,216,423 +0.08(+0.88%)
Apr 16, 2009 8.923 9.073 8.808 9.043 9,008,030 +0.14(+1.57%)
Apr 15, 2009 8.828 8.928 8.783 8.903 5,898,980 +0.16(+1.89%)
Apr 14, 2009 8.773 8.843 8.678 8.738 9,178,979 -0.10(-1.13%)
Apr 13, 2009 8.743 8.938 8.723 8.838 9,603,318 +0.02(+0.28%)
Apr 09, 2009 8.713 8.818 8.619 8.813 8,457,149 +0.12(+1.38%)
Apr 08, 2009 8.594 8.703 8.539 8.693 7,033,651 +0.11(+1.28%)
Apr 07, 2009 8.529 8.673 8.524 8.584 6,659,566 +0.03(+0.41%)
Apr 06, 2009 8.449 8.633 8.364 8.549 7,912,595 +0.01(+0.12%)
Apr 03, 2009 8.549 8.604 8.464 8.539 6,669,519 -0.02(-0.29%)
Apr 02, 2009 8.444 8.688 8.384 8.564 13,004,876 +0.21(+2.51%)
Apr 01, 2009 8.339 8.419 8.174 8.354 14,390,251 -0.07(-0.83%)
Mar 31, 2009 8.354 8.519 8.299 8.424 11,331,551 +0.12(+1.50%)
Mar 30, 2009 8.346 8.454 8.189 8.299 8,382,756 -0.18(-2.18%)
Mar 26, 2009 7.959 8.519 7.944 8.484 22,326,766 +0.71(+9.19%)
Mar 25, 2009 7.745 7.785 7.630 7.770 13,109,029 +0.07(+0.91%)
Mar 24, 2009 7.765 7.810 7.665 7.700 9,501,628 -0.09(-1.15%)
Mar 23, 2009 7.595 7.790 7.585 7.790 12,301,897 +0.26(+3.52%)
Mar 20, 2009 7.280 7.595 7.280 7.525 15,758,797 +0.19(+2.66%)
Mar 19, 2009 7.470 7.500 7.265 7.330 7,906,326 -0.10(-1.41%)
Mar 18, 2009 7.530 7.550 7.335 7.435 8,797,035 -0.19(-2.49%)
Mar 17, 2009 7.455 7.625 7.395 7.625 7,472,996 +0.18(+2.48%)
Mar 16, 2009 7.450 7.570 7.390 7.440 8,757,340 +0.04(+0.61%)
Mar 13, 2009 7.320 7.405 7.260 7.395 0 +0.10(+1.44%)
Mar 12, 2009 7.006 7.290 6.991 7.290 9,451,414 +0.29(+4.14%)
Mar 11, 2009 7.325 7.355 6.991 7.001 13,983,788 -0.28(-3.84%)
Mar 10, 2009 7.225 7.300 7.180 7.280 8,565,724 +0.12(+1.67%)
Mar 09, 2009 7.310 7.355 7.136 7.160 5,680,654 -0.18(-2.52%)
Mar 06, 2009 7.300 7.445 7.205 7.345 0 +0.11(+1.52%)
Mar 05, 2009 7.585 7.595 7.180 7.235 10,066,692 -0.38(-5.05%)
Mar 04, 2009 7.525 7.725 7.445 7.620 8,824,292 +0.15(+2.01%)
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.