Skip to main content

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

Historical Prices

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.