Skip to main content

ConAgra Foods (NY: CAG )

33.59 +0.47 (+1.40%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.18 24.38 24.13 24.18 2,534,328 -0.11(-0.45%)
May 27, 2010 24.13 24.29 23.98 24.29 3,091,191 +0.43(+1.80%)
May 26, 2010 24.18 24.28 23.80 23.86 4,308,135 -0.24(-1.00%)
May 25, 2010 24.00 24.14 23.69 24.10 6,607,339 -0.34(-1.39%)
May 24, 2010 24.71 24.75 24.20 24.44 5,121,340 -0.32(-1.29%)
May 21, 2010 24.01 24.76 23.90 24.76 7,716,354 +0.36(+1.48%)
May 20, 2010 24.49 24.68 24.40 24.40 9,660,006 -0.43(-1.73%)
May 19, 2010 24.40 24.84 24.24 24.83 7,251,146 +0.35(+1.43%)
May 18, 2010 24.55 24.73 24.40 24.48 1,071,900 +0.00(+0.00%)
May 17, 2010 24.40 24.55 24.27 24.48 4,188,776 +0.11(+0.45%)
May 14, 2010 24.37 24.70 24.17 24.37 3,985,227 -0.36(-1.46%)
May 13, 2010 24.68 24.92 24.54 24.73 3,437,852 +0.36(+1.48%)
May 12, 2010 24.37 24.80 24.30 24.37 3,444,203 +0.01(+0.04%)
May 11, 2010 24.50 24.62 24.36 24.36 3,458,890 +0.00(+0.00%)
May 10, 2010 24.23 24.36 24.13 24.36 5,365,516 +0.78(+3.31%)
May 07, 2010 23.81 23.88 23.38 23.58 6,204,393 -0.21(-0.88%)
May 06, 2010 23.79 24.47 22.36 23.79 200 -0.62(-2.54%)
May 05, 2010 24.54 24.69 24.39 24.41 4,381,555 -0.06(-0.25%)
May 04, 2010 24.56 24.69 24.34 24.47 100 -0.27(-1.09%)
May 03, 2010 24.58 24.83 24.37 24.74 4,214,031 +0.27(+1.10%)
Apr 30, 2010 24.62 24.75 24.46 24.47 5,627,941 -0.20(-0.81%)
Apr 29, 2010 24.62 24.75 24.52 24.67 3,523,547 +0.16(+0.65%)
Apr 28, 2010 24.45 24.60 24.09 24.51 3,593,568 +0.07(+0.29%)
Apr 27, 2010 24.78 24.79 24.35 24.44 5,331,972 -0.38(-1.53%)
Apr 26, 2010 24.85 25.01 24.76 24.82 4,005,075 -0.09(-0.36%)
Apr 23, 2010 24.99 24.99 24.75 24.91 2,792,784 -0.08(-0.32%)
Apr 22, 2010 24.88 25.05 24.83 24.99 3,091,667 -0.06(-0.24%)
Apr 21, 2010 25.05 25.16 24.90 25.05 19,237 +0.12(+0.48%)
Apr 20, 2010 24.91 25.02 24.88 24.93 2,122,877 +0.08(+0.32%)
Apr 19, 2010 24.79 24.93 24.66 24.85 2,751,324 -0.03(-0.12%)
Apr 16, 2010 25.00 25.12 24.76 24.88 4,520,649 -0.15(-0.60%)
Apr 15, 2010 25.23 25.24 24.97 25.03 3,775,288 -0.22(-0.87%)
Apr 14, 2010 25.08 25.28 25.08 25.25 2,882,532 +0.19(+0.76%)
Apr 13, 2010 25.00 25.13 24.93 25.06 3,999,615 +0.06(+0.24%)
Apr 12, 2010 25.13 25.26 24.94 25.00 4,536,862 -0.23(-0.91%)
Apr 09, 2010 25.16 25.35 25.13 25.23 2,725,768 +0.09(+0.36%)
Apr 08, 2010 25.11 25.24 25.00 25.14 3,708,889 -0.05(-0.20%)
Apr 07, 2010 25.03 25.22 24.84 25.19 5,636,834 +0.17(+0.68%)
Apr 06, 2010 25.08 25.10 24.79 25.02 6,224,282 -0.20(-0.79%)
Apr 05, 2010 25.34 25.38 25.11 25.22 3,878,123 -0.01(-0.04%)
Apr 01, 2010 25.19 25.23 25.23 25.23 3,571,900 +0.16(+0.64%)
Mar 31, 2010 24.85 25.23 24.79 25.07 5,072,551 +0.12(+0.48%)
Mar 30, 2010 25.09 25.16 24.90 24.95 4,735,385 -0.08(-0.32%)
Mar 29, 2010 24.69 25.09 24.62 25.03 5,070,651 +0.39(+1.58%)
Mar 26, 2010 24.85 24.94 24.23 24.64 9,361,341 -0.30(-1.20%)
Mar 25, 2010 25.80 25.90 24.84 24.94 9,860,385 -1.16(-4.44%)
Mar 24, 2010 26.21 26.22 25.99 26.10 5,720,707 -0.18(-0.68%)
Mar 23, 2010 26.13 26.32 26.02 26.28 4,077,592 +0.16(+0.61%)
Mar 22, 2010 25.54 26.25 25.54 26.12 5,033,895 +0.28(+1.08%)
Mar 19, 2010 25.89 26.04 25.66 25.84 4,716,130 -0.02(-0.08%)
Mar 18, 2010 25.82 25.96 25.69 25.86 4,461,143 +0.10(+0.39%)
Mar 17, 2010 25.66 25.82 25.59 25.76 3,306,162 +0.16(+0.63%)
Mar 16, 2010 25.32 25.65 25.32 25.60 3,419,090 +0.10(+0.39%)
Mar 15, 2010 25.45 25.50 25.44 25.50 3,166,290 +0.13(+0.51%)
Mar 12, 2010 25.42 25.48 25.15 25.37 2,569,542 +0.00(+0.00%)
Mar 11, 2010 25.37 25.38 25.06 25.37 2,226,633 +0.15(+0.59%)
Mar 10, 2010 25.25 25.30 25.08 25.22 2,648,167 -0.02(-0.08%)
Mar 09, 2010 25.21 25.36 25.17 25.24 2,214,878 +0.00(+0.00%)
Mar 08, 2010 25.31 25.34 25.05 25.24 3,502,014 -0.05(-0.20%)
Mar 05, 2010 24.98 25.29 24.85 25.29 4,621,325 +0.39(+1.57%)
Mar 04, 2010 24.89 25.07 24.65 24.90 4,979,293 +0.01(+0.04%)
Mar 03, 2010 24.89 25.00 24.81 24.89 3,302,250 -0.01(-0.04%)
Mar 02, 2010 24.84 24.95 24.80 24.90 4,159,349 +0.21(+0.85%)
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.