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 (%)
Sep 28, 2012 15.24 15.33 15.18 15.31 6,913,252 +0.01(+0.04%)
Sep 27, 2012 15.32 15.33 15.17 15.30 5,789,546 +0.03(+0.18%)
Sep 26, 2012 15.21 15.35 15.18 15.27 6,410,224 +0.08(+0.51%)
Sep 25, 2012 15.26 15.28 15.13 15.20 7,751,876 -0.08(-0.51%)
Sep 24, 2012 15.21 15.31 15.08 15.27 7,378,742 +0.01(+0.07%)
Sep 21, 2012 15.22 15.39 15.16 15.26 14,424,598 +0.15(+0.99%)
Sep 20, 2012 14.94 15.40 14.91 15.11 30,897,212 +0.88(+6.20%)
Sep 19, 2012 14.28 14.34 14.21 14.23 6,877,157 +0.01(+0.04%)
Sep 18, 2012 14.22 14.26 14.16 14.22 4,295,500 +0.02(+0.16%)
Sep 17, 2012 14.17 14.25 14.15 14.20 11,126,090 +0.01(+0.04%)
Sep 14, 2012 14.33 14.36 14.15 14.20 7,530,618 -0.21(-1.42%)
Sep 13, 2012 14.19 14.42 14.19 14.40 5,519,047 +0.22(+1.56%)
Sep 12, 2012 14.25 14.31 14.16 14.18 4,204,369 -0.07(-0.51%)
Sep 11, 2012 14.24 14.31 14.22 14.25 5,374,343 +0.02(+0.16%)
Sep 10, 2012 14.23 14.30 14.16 14.23 3,920,199 +0.04(+0.27%)
Sep 07, 2012 14.33 14.37 14.17 14.19 5,300,942 -0.16(-1.08%)
Sep 06, 2012 14.19 14.37 14.19 14.35 9,574,509 +0.24(+1.69%)
Sep 05, 2012 14.24 14.26 14.10 14.11 7,485,247 -0.12(-0.86%)
Sep 04, 2012 14.04 14.29 14.04 14.23 8,731,344 +0.30(+2.15%)
Aug 31, 2012 13.89 13.97 13.87 13.93 4,712,267 +0.07(+0.48%)
Aug 30, 2012 13.97 13.99 13.76 13.86 4,066,907 -0.14(-0.99%)
Aug 29, 2012 14.01 14.09 13.98 14.00 5,428,529 +0.12(+0.84%)
Aug 27, 2012 13.81 13.96 13.79 13.89 5,043,484 +0.10(+0.72%)
Aug 24, 2012 13.68 13.80 13.65 13.79 5,176,774 +0.09(+0.65%)
Aug 23, 2012 13.77 13.80 13.68 13.70 6,418,573 -0.09(-0.64%)
Aug 22, 2012 13.79 13.80 13.71 13.79 6,115,198 -0.01(-0.04%)
Aug 21, 2012 13.77 13.84 13.69 13.79 6,124,449 +0.05(+0.36%)
Aug 20, 2012 13.73 13.75 13.64 13.74 3,125,653 +0.02(+0.16%)
Aug 17, 2012 13.73 13.74 13.66 13.72 5,213,542 +0.04(+0.28%)
Aug 16, 2012 13.68 13.74 13.63 13.68 5,970,062 +0.01(+0.04%)
Aug 15, 2012 13.63 13.71 13.60 13.68 3,660,371 +0.05(+0.37%)
Aug 14, 2012 13.75 13.78 13.60 13.63 4,672,392 -0.11(-0.77%)
Aug 13, 2012 13.73 13.76 13.68 13.73 4,362,557 -0.04(-0.32%)
Aug 10, 2012 13.69 13.80 13.65 13.78 3,753,126 +0.04(+0.28%)
Aug 09, 2012 13.74 13.74 13.62 13.74 4,178,093 +0.04(+0.32%)
Aug 08, 2012 13.71 13.75 13.63 13.69 6,130,172 -0.01(-0.08%)
Aug 07, 2012 13.65 13.75 13.62 13.70 4,541,413 +0.09(+0.65%)
Aug 06, 2012 13.67 13.73 13.60 13.61 5,029,433 -0.02(-0.12%)
Aug 03, 2012 13.59 13.68 13.57 13.63 5,383,776 +0.14(+1.07%)
Aug 02, 2012 13.51 13.52 13.35 13.49 6,976,636 -0.04(-0.33%)
Aug 01, 2012 13.73 13.74 13.51 13.53 5,462,652 -0.17(-1.22%)
Jul 31, 2012 13.74 13.75 13.63 13.70 7,342,445 -0.04(-0.28%)
Jul 30, 2012 13.46 13.77 13.43 13.74 11,499,507 +0.26(+1.89%)
Jul 27, 2012 13.41 13.51 13.36 13.48 6,174,694 +0.12(+0.87%)
Jul 26, 2012 13.33 13.44 13.29 13.36 6,559,618 +0.13(+1.01%)
Jul 25, 2012 13.19 13.29 13.17 13.23 8,820,595 +0.16(+1.19%)
Jul 24, 2012 13.17 13.20 12.98 13.08 9,768,985 -0.11(-0.83%)
Jul 23, 2012 13.26 13.31 13.14 13.19 17,605,636 -0.07(-0.50%)
Jul 20, 2012 13.47 13.49 13.21 13.25 21,109,010 -0.25(-1.83%)
Jul 19, 2012 13.60 13.63 13.44 13.50 20,033,680 -0.10(-0.77%)
Jul 18, 2012 13.54 13.65 13.49 13.60 7,759,346 +0.03(+0.24%)
Jul 17, 2012 13.59 13.67 13.50 13.57 8,917,609 -0.02(-0.12%)
Jul 16, 2012 13.87 13.88 13.57 13.59 9,668,757 -0.30(-2.14%)
Jul 13, 2012 13.85 13.92 13.79 13.88 5,102,803 +0.06(+0.44%)
Jul 12, 2012 13.93 13.95 13.82 13.82 5,855,874 -0.13(-0.91%)
Jul 11, 2012 14.00 14.01 13.93 13.95 6,936,305 -0.03(-0.20%)
Jul 10, 2012 14.04 14.10 13.93 13.98 8,021,420 -0.01(-0.08%)
Jul 09, 2012 14.12 14.14 13.91 13.99 11,199,890 -0.14(-0.97%)
Jul 06, 2012 14.11 14.15 14.05 14.13 5,828,874 -0.03(-0.19%)
Jul 05, 2012 14.17 14.20 14.07 14.15 5,158,853 -0.05(-0.35%)
Jul 03, 2012 14.16 14.23 14.11 14.20 2,669,144 +0.03(+0.19%)
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.