Skip to main content

ConAgra Foods (NY: CAG )

29.62 +0.13 (+0.44%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.09 11.13 10.97 11.09 41,017 +0.07(+0.61%)
Aug 30, 2010 11.10 11.17 11.02 11.03 5,462,754 -0.15(-1.33%)
Aug 27, 2010 11.18 11.18 10.94 11.18 4,848,147 +0.12(+1.07%)
Aug 26, 2010 11.06 11.15 11.01 11.06 21,398 -0.05(-0.42%)
Aug 25, 2010 10.92 11.12 10.92 11.10 8,014,986 +0.12(+1.12%)
Aug 24, 2010 10.95 11.04 10.91 10.98 1,155 -0.07(-0.60%)
Aug 23, 2010 11.05 11.11 11.04 11.05 7,706,507 +0.02(+0.19%)
Aug 20, 2010 11.08 11.13 10.97 11.03 10,518,092 -0.15(-1.33%)
Aug 19, 2010 11.26 11.36 11.05 11.18 1,155 -0.20(-1.72%)
Aug 18, 2010 11.23 11.38 11.20 11.37 3,645 +0.16(+1.42%)
Aug 17, 2010 11.18 11.28 11.10 11.21 8,821,350 +0.11(+0.97%)
Aug 16, 2010 11.07 11.11 10.97 11.10 6,451,995 -0.01(-0.09%)
Aug 13, 2010 11.11 11.14 10.97 11.11 6,612,272 +0.06(+0.51%)
Aug 12, 2010 10.98 11.13 10.96 11.06 11,656,595 -0.05(-0.42%)
Aug 11, 2010 11.24 11.25 11.03 11.10 924 -0.24(-2.08%)
Aug 10, 2010 11.27 11.53 11.27 11.34 19,807,398 +0.01(+0.04%)
Aug 09, 2010 11.47 11.58 11.30 11.33 22,689,974 -0.08(-0.72%)
Aug 06, 2010 11.42 11.67 11.40 11.42 16,608,080 -0.26(-2.24%)
Aug 05, 2010 11.68 11.72 11.54 11.68 15,151,974 -0.06(-0.48%)
Aug 04, 2010 11.75 11.84 11.69 11.74 16,249,898 -0.02(-0.13%)
Aug 03, 2010 12.03 12.13 11.74 11.75 15,496,947 -0.33(-2.76%)
Aug 02, 2010 12.18 12.27 12.08 12.09 7,456,432 +0.02(+0.13%)
Jul 30, 2010 12.07 12.11 11.90 12.07 6,559,326 +0.08(+0.64%)
Jul 29, 2010 12.25 12.28 11.98 11.99 8,025,229 -0.41(-3.32%)
Jul 28, 2010 12.40 12.40 12.19 12.40 487,022 +0.10(+0.84%)
Jul 27, 2010 12.30 12.36 12.23 12.30 931 +0.04(+0.29%)
Jul 26, 2010 12.14 12.27 12.14 12.27 3,963,947 +0.07(+0.54%)
Jul 23, 2010 12.05 12.22 12.05 12.20 6,133,211 +0.07(+0.59%)
Jul 22, 2010 12.15 12.17 12.05 12.13 6,344,150 +0.07(+0.55%)
Jul 21, 2010 12.27 12.27 12.02 12.06 6,292,296 -0.12(-1.00%)
Jul 20, 2010 12.18 12.19 11.98 12.18 5,784,956 +0.07(+0.55%)
Jul 19, 2010 12.06 12.17 12.08 12.12 5,431,925 +0.06(+0.47%)
Jul 16, 2010 12.06 12.26 12.05 12.06 6,357,549 -0.22(-1.83%)
Jul 15, 2010 12.26 12.36 12.16 12.29 5,208,905 +0.00(+0.00%)
Jul 14, 2010 12.20 12.35 12.19 12.29 4,503,154 +0.05(+0.37%)
Jul 13, 2010 12.25 12.32 12.23 12.24 6,050,805 +0.06(+0.50%)
Jul 12, 2010 12.18 12.29 12.12 12.18 7,380,392 -0.01(-0.08%)
Jul 09, 2010 12.19 12.26 12.16 12.19 4,452,688 -0.07(-0.54%)
Jul 08, 2010 12.10 12.28 12.04 12.26 7,768,891 +0.20(+1.65%)
Jul 07, 2010 11.85 12.07 11.81 12.06 5,362,036 +0.20(+1.68%)
Jul 06, 2010 11.91 11.95 11.79 11.86 5,549 +0.05(+0.43%)
Jul 02, 2010 11.81 11.90 11.76 11.81 6,151,070 -0.06(-0.47%)
Jul 01, 2010 11.89 11.90 11.73 11.86 10,244,815 -0.03(-0.21%)
Jun 30, 2010 12.03 12.09 11.87 11.89 3,995 -0.15(-1.23%)
Jun 29, 2010 12.04 12.23 12.01 12.04 784 -0.16(-1.30%)
Jun 25, 2010 12.19 12.35 12.16 12.19 10,858,442 -0.15(-1.20%)
Jun 24, 2010 12.23 12.55 12.13 12.34 11,583,866 -0.24(-1.94%)
Jun 23, 2010 12.57 12.68 12.53 12.59 9,390,182 +0.00(+0.00%)
Jun 22, 2010 12.74 12.84 12.57 12.59 6,931,261 -0.13(-1.00%)
Jun 21, 2010 12.82 12.87 12.67 12.71 6,827,838 -0.02(-0.12%)
Jun 18, 2010 12.73 12.83 12.72 12.73 11,002,116 -0.13(-1.03%)
Jun 17, 2010 12.83 12.96 12.81 12.86 11,583,872 +0.06(+0.48%)
Jun 16, 2010 12.73 12.84 12.71 12.80 5,700,147 +0.01(+0.08%)
Jun 15, 2010 12.71 12.80 12.69 12.79 5,104,043 +0.09(+0.72%)
Jun 14, 2010 12.74 12.83 12.69 12.70 6,170,903 +0.02(+0.12%)
Jun 11, 2010 12.65 12.69 12.50 12.68 6,098,974 -0.04(-0.32%)
Jun 10, 2010 12.59 12.76 12.59 12.72 7,402,522 +0.24(+1.96%)
Jun 09, 2010 12.53 12.72 12.44 12.48 11,645,260 +0.02(+0.16%)
Jun 08, 2010 12.22 12.48 12.22 12.46 9,856,344 +0.22(+1.83%)
Jun 07, 2010 12.33 12.48 12.23 12.23 8,305,014 -0.11(-0.87%)
Jun 04, 2010 12.34 12.48 12.33 12.34 8,470,517 -0.28(-2.18%)
Jun 03, 2010 12.58 12.66 12.55 12.62 6,550,271 +0.10(+0.77%)
Jun 02, 2010 12.31 12.53 12.29 12.52 5,748,283 +0.28(+2.25%)
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.