Skip to main content

ConAgra Foods (NY: CAG )

32.69 +0.13 (+0.40%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 11.87 11.92 11.82 11.86 3,322,818 -0.03(-0.22%)
Dec 30, 2010 11.81 11.92 11.79 11.88 4,800,206 +0.07(+0.62%)
Dec 29, 2010 11.76 11.87 11.75 11.81 4,093,319 +0.05(+0.40%)
Dec 28, 2010 11.81 11.84 11.73 11.76 4,629,987 -0.02(-0.13%)
Dec 27, 2010 11.72 11.85 11.69 11.78 7,525,250 +0.02(+0.13%)
Dec 23, 2010 11.81 11.84 11.75 11.76 6,116,742 -0.05(-0.40%)
Dec 22, 2010 11.75 11.85 11.69 11.81 8,606,461 +0.05(+0.40%)
Dec 21, 2010 11.79 11.93 11.73 11.76 11,134,920 -0.02(-0.18%)
Dec 20, 2010 11.85 11.86 11.66 11.79 9,342,962 -0.03(-0.22%)
Dec 17, 2010 11.78 11.85 11.74 11.81 9,663,936 +0.03(+0.22%)
Dec 16, 2010 11.70 11.80 11.67 11.79 6,368,513 +0.09(+0.81%)
Dec 15, 2010 11.63 11.72 11.60 11.69 6,278,390 +0.03(+0.27%)
Dec 14, 2010 11.65 11.70 11.63 11.66 4,804,743 +0.00(+0.00%)
Dec 13, 2010 11.76 11.81 11.57 11.66 9,004,045 -0.07(-0.58%)
Dec 10, 2010 11.64 11.73 11.59 11.73 7,687,740 +0.09(+0.77%)
Dec 09, 2010 11.63 11.76 11.58 11.64 10,904,945 -0.05(-0.40%)
Dec 08, 2010 11.58 11.70 11.55 11.69 5,064,083 +0.13(+1.09%)
Dec 07, 2010 11.57 11.64 11.53 11.56 4,922,845 +0.05(+0.46%)
Dec 06, 2010 11.58 11.58 11.45 11.51 3,949,205 -0.09(-0.77%)
Dec 03, 2010 11.57 11.60 11.49 11.60 15,608,611 +0.00(+0.00%)
Dec 02, 2010 11.55 11.61 11.49 11.60 5,222,028 +0.07(+0.59%)
Dec 01, 2010 11.42 11.55 11.35 11.53 5,362,849 +0.25(+2.19%)
Nov 30, 2010 11.36 11.39 11.25 11.28 9,820,940 -0.15(-1.33%)
Nov 29, 2010 11.28 11.50 11.25 11.43 8,755,611 +0.08(+0.69%)
Nov 26, 2010 11.23 11.39 11.21 11.35 3,155,115 +0.09(+0.84%)
Nov 24, 2010 11.28 11.26 11.26 11.26 3,227,758 +0.04(+0.33%)
Nov 23, 2010 11.24 11.24 11.16 11.22 3,568,325 -0.09(-0.83%)
Nov 22, 2010 11.27 11.33 11.16 11.32 5,010,751 +0.04(+0.33%)
Nov 19, 2010 11.32 11.32 11.19 11.28 3,497,220 -0.03(-0.23%)
Nov 18, 2010 11.30 11.35 11.24 11.31 4,793,326 +0.07(+0.65%)
Nov 17, 2010 11.10 11.29 11.09 11.23 5,390,858 +0.13(+1.18%)
Nov 16, 2010 11.31 11.32 11.04 11.10 11,103,569 -0.48(-4.13%)
Nov 15, 2010 11.58 11.65 11.33 11.58 7,613,400 +0.02(+0.18%)
Nov 12, 2010 11.56 11.60 11.49 11.56 5,283,726 -0.08(-0.68%)
Nov 11, 2010 11.53 11.64 11.50 11.64 6,554,696 +0.01(+0.09%)
Nov 10, 2010 11.62 11.67 11.54 11.63 5,980,719 +0.02(+0.18%)
Nov 09, 2010 11.69 11.71 11.58 11.61 5,466,186 -0.08(-0.72%)
Nov 08, 2010 11.60 11.72 11.59 11.69 4,806,386 +0.06(+0.54%)
Nov 05, 2010 11.68 11.70 11.54 11.63 5,484,599 -0.03(-0.22%)
Nov 04, 2010 11.75 11.78 11.62 11.65 7,817,558 -0.04(-0.31%)
Nov 03, 2010 11.74 11.75 11.58 11.69 3,385,604 -0.01(-0.09%)
Nov 02, 2010 11.73 11.80 11.65 11.70 5,836,265 +0.03(+0.23%)
Nov 01, 2010 11.84 11.85 11.61 11.67 7,087,883 -0.14(-1.16%)
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%)
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.