Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.16 14.24 14.13 14.24 9,171,182 +0.22(+1.57%)
Jun 28, 2012 13.85 14.02 13.83 14.02 6,841,185 +0.12(+0.87%)
Jun 27, 2012 13.88 13.98 13.87 13.90 5,811,519 +0.04(+0.32%)
Jun 26, 2012 13.93 13.95 13.79 13.86 6,553,680 +0.01(+0.08%)
Jun 25, 2012 13.86 13.91 13.77 13.85 5,090,690 -0.08(-0.55%)
Jun 22, 2012 13.98 14.06 13.91 13.92 11,352,972 +0.05(+0.36%)
Jun 21, 2012 13.69 14.12 13.66 13.87 20,958,098 +0.36(+2.68%)
Jun 20, 2012 13.73 13.76 13.44 13.51 9,137,161 -0.24(-1.76%)
Jun 19, 2012 13.74 13.83 13.66 13.75 4,229,134 +0.05(+0.36%)
Jun 18, 2012 13.60 13.72 13.60 13.70 4,445,436 -0.01(-0.08%)
Jun 15, 2012 13.64 13.72 13.61 13.71 6,412,548 +0.07(+0.48%)
Jun 14, 2012 13.65 13.70 13.59 13.65 4,780,419 +0.02(+0.12%)
Jun 13, 2012 13.74 13.76 13.59 13.63 4,482,396 -0.10(-0.72%)
Jun 12, 2012 13.69 13.75 13.66 13.73 3,631,505 +0.07(+0.52%)
Jun 11, 2012 13.87 13.89 13.66 13.66 4,028,082 -0.15(-1.07%)
Jun 08, 2012 13.66 13.82 13.63 13.81 3,926,153 +0.14(+1.05%)
Jun 07, 2012 13.73 13.79 13.66 13.66 4,512,983 -0.04(-0.32%)
Jun 06, 2012 13.53 13.71 13.50 13.71 5,406,131 +0.20(+1.46%)
Jun 05, 2012 13.37 13.53 13.28 13.51 7,396,587 +0.13(+0.99%)
Jun 04, 2012 13.44 13.53 13.35 13.38 11,750,955 -0.13(-0.94%)
Jun 01, 2012 13.71 13.74 13.46 13.50 11,235,867 -0.31(-2.23%)
May 31, 2012 13.81 13.86 13.73 13.81 4,826,135 +0.01(+0.08%)
May 30, 2012 13.81 13.91 13.78 13.80 9,742,171 -0.07(-0.51%)
May 29, 2012 13.89 13.96 13.86 13.87 9,105,172 +0.01(+0.04%)
May 25, 2012 13.89 13.91 13.83 13.87 6,101,051 -0.01(-0.04%)
May 24, 2012 13.92 13.97 13.79 13.87 9,998,126 -0.05(-0.36%)
May 23, 2012 13.86 13.93 13.76 13.92 4,969,614 +0.05(+0.40%)
May 22, 2012 13.85 13.91 13.80 13.87 4,334,564 +0.05(+0.40%)
May 21, 2012 13.86 13.86 13.72 13.81 9,094,362 +0.02(+0.16%)
May 18, 2012 13.95 14.02 13.75 13.79 9,701,622 -0.15(-1.06%)
May 17, 2012 14.16 14.16 13.94 13.94 5,273,216 -0.18(-1.25%)
May 16, 2012 14.06 14.16 14.04 14.11 5,268,039 +0.07(+0.51%)
May 15, 2012 14.06 14.13 14.01 14.04 7,205,096 -0.02(-0.16%)
May 14, 2012 14.09 14.14 13.97 14.06 7,332,634 -0.07(-0.50%)
May 11, 2012 14.06 14.23 14.02 14.14 5,703,009 +0.04(+0.31%)
May 10, 2012 14.10 14.15 14.02 14.09 8,206,567 +0.07(+0.47%)
May 09, 2012 14.00 14.10 13.96 14.03 8,823,660 -0.03(-0.23%)
May 08, 2012 14.08 14.10 13.99 14.06 7,895,101 -0.05(-0.39%)
May 07, 2012 14.09 14.25 14.07 14.11 5,894,163 -0.03(-0.19%)
May 04, 2012 14.13 14.28 14.12 14.14 6,436,942 -0.01(-0.08%)
May 03, 2012 14.19 14.20 14.09 14.15 5,472,096 -0.01(-0.08%)
May 02, 2012 14.19 14.20 14.09 14.16 4,360,169 -0.04(-0.27%)
May 01, 2012 14.18 14.29 14.11 14.20 5,247,334 +0.02(+0.16%)
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%)
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.