Skip to main content

ConAgra Foods (NY: CAG )

32.41 -0.32 (-0.98%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.80 11.88 11.79 11.81 4,743,134 -0.04(-0.35%)
Oct 28, 2010 11.84 11.90 11.80 11.85 4,965,972 +0.08(+0.71%)
Oct 27, 2010 11.79 11.80 11.65 11.77 7,191,991 -0.17(-1.46%)
Oct 25, 2010 12.00 12.07 11.91 11.94 6,639,158 -0.02(-0.13%)
Oct 22, 2010 11.91 11.98 11.89 11.96 6,103,667 +0.04(+0.31%)
Oct 21, 2010 11.81 11.92 11.76 11.92 8,731,803 +0.14(+1.19%)
Oct 20, 2010 11.79 11.84 11.73 11.78 6,420,007 +0.03(+0.22%)
Oct 19, 2010 11.69 11.82 11.68 11.76 8,013,201 -0.02(-0.18%)
Oct 18, 2010 11.67 11.82 11.67 11.78 19,057,554 +0.09(+0.80%)
Oct 15, 2010 11.88 11.88 11.66 11.68 8,884,757 -0.10(-0.84%)
Oct 14, 2010 11.77 11.91 11.74 11.78 9,333,103 +0.02(+0.13%)
Oct 13, 2010 11.51 11.77 11.50 11.77 12,273,038 +0.29(+2.50%)
Oct 12, 2010 11.43 11.51 11.39 11.48 6,672,077 +0.04(+0.32%)
Oct 11, 2010 11.42 11.48 11.39 11.44 8,152,579 +0.05(+0.41%)
Oct 08, 2010 11.40 11.48 11.35 11.40 7,400,962 -0.03(-0.27%)
Oct 07, 2010 11.53 11.55 11.39 11.43 5,644,582 -0.05(-0.45%)
Oct 06, 2010 11.60 11.63 11.45 11.48 12,179,049 -0.15(-1.30%)
Oct 05, 2010 11.56 11.67 11.48 11.63 216 +0.17(+1.45%)
Oct 04, 2010 11.54 11.57 11.42 11.46 6,702,175 -0.07(-0.59%)
Oct 01, 2010 11.53 11.55 11.42 11.53 7,871,834 +0.10(+0.85%)
Sep 30, 2010 11.43 11.53 11.31 11.43 31,018 -0.01(-0.08%)
Sep 29, 2010 11.39 11.52 11.38 11.44 9,862,431 -0.01(-0.09%)
Sep 28, 2010 11.39 11.46 11.28 11.45 6,961,428 +0.10(+0.92%)
Sep 27, 2010 11.31 11.40 11.30 11.35 9,863,346 +0.00(+0.00%)
Sep 24, 2010 11.27 11.35 11.24 11.35 10,023,127 +0.11(+1.02%)
Sep 23, 2010 11.23 11.25 11.07 11.23 13,003,902 +0.07(+0.65%)
Sep 22, 2010 11.18 11.27 11.15 11.16 12,684,820 -0.08(-0.69%)
Sep 21, 2010 11.07 11.33 10.96 11.24 31,311,562 -0.42(-3.58%)
Sep 20, 2010 11.53 11.66 11.47 11.66 7,603,085 +0.15(+1.27%)
Sep 17, 2010 11.51 11.58 11.47 11.51 5,334,890 -0.11(-0.99%)
Sep 15, 2010 11.41 11.63 11.41 11.63 6,434,486 +0.18(+1.59%)
Sep 14, 2010 11.32 11.51 11.29 11.44 5,873,152 +0.06(+0.50%)
Sep 13, 2010 11.51 11.53 11.34 11.39 6,046,340 -0.05(-0.46%)
Sep 10, 2010 11.36 11.47 11.35 11.44 6,345,116 +0.06(+0.55%)
Sep 09, 2010 11.54 11.55 11.37 11.38 6,013,708 -0.05(-0.41%)
Sep 08, 2010 11.41 11.46 11.40 11.42 6,451,810 +0.02(+0.14%)
Sep 07, 2010 11.41 11.45 11.35 11.41 911 -0.05(-0.45%)
Sep 03, 2010 11.52 11.52 11.40 11.46 4,371,158 +0.02(+0.14%)
Sep 02, 2010 11.52 11.54 11.42 11.44 1,222 -0.03(-0.23%)
Sep 01, 2010 11.34 11.47 11.32 11.47 6,408,640 +0.22(+1.99%)
Aug 31, 2010 11.24 11.29 11.12 11.24 40,463 +0.07(+0.61%)
Aug 30, 2010 11.25 11.32 11.17 11.18 5,389,075 -0.15(-1.33%)
Aug 27, 2010 11.33 11.33 11.09 11.33 4,782,758 +0.12(+1.07%)
Aug 26, 2010 11.21 11.30 11.16 11.21 21,109 -0.05(-0.42%)
Aug 25, 2010 11.07 11.28 11.07 11.26 7,906,884 +0.13(+1.12%)
Aug 24, 2010 11.10 11.19 11.06 11.13 1,139 -0.07(-0.61%)
Aug 23, 2010 11.20 11.26 11.19 11.20 7,602,565 +0.02(+0.19%)
Aug 20, 2010 11.23 11.28 11.12 11.18 10,376,229 -0.15(-1.33%)
Aug 19, 2010 11.42 11.52 11.20 11.33 1,139 -0.20(-1.72%)
Aug 18, 2010 11.38 11.53 11.35 11.53 3,596 +0.16(+1.42%)
Aug 17, 2010 11.33 11.44 11.26 11.36 8,702,371 +0.11(+0.97%)
Aug 16, 2010 11.22 11.26 11.12 11.26 6,364,973 -0.01(-0.09%)
Aug 13, 2010 11.27 11.30 11.12 11.27 6,523,088 +0.06(+0.51%)
Aug 12, 2010 11.13 11.28 11.11 11.21 11,499,377 -0.05(-0.42%)
Aug 11, 2010 11.39 11.41 11.18 11.26 911 -0.24(-2.09%)
Aug 10, 2010 11.43 11.68 11.43 11.50 19,540,246 +0.01(+0.05%)
Aug 09, 2010 11.63 11.73 11.46 11.49 22,383,942 -0.08(-0.72%)
Aug 06, 2010 11.57 11.83 11.56 11.57 16,384,078 -0.27(-2.25%)
Aug 05, 2010 11.84 11.88 11.70 11.84 14,947,611 -0.06(-0.48%)
Aug 04, 2010 11.91 12.00 11.85 11.90 16,030,727 -0.02(-0.13%)
Aug 03, 2010 12.19 12.30 11.90 11.91 15,287,932 -0.34(-2.76%)
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.