Skip to main content

ConAgra Foods (NY: CAG )

29.55 +0.06 (+0.20%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.76 15.77 15.57 15.58 6,910,715 -0.07(-0.43%)
Oct 26, 2012 15.70 15.65 15.65 15.65 6,719,396 -0.06(-0.39%)
Oct 25, 2012 15.56 15.71 15.50 15.71 4,996,990 +0.24(+1.54%)
Oct 24, 2012 15.59 15.69 15.46 15.47 7,127,338 -0.13(-0.82%)
Oct 23, 2012 15.57 15.64 15.47 15.60 4,854,384 -0.08(-0.49%)
Oct 19, 2012 15.86 15.98 15.66 15.68 5,886,202 -0.28(-1.74%)
Oct 18, 2012 15.80 15.97 15.80 15.96 5,624,197 +0.13(+0.84%)
Oct 17, 2012 15.81 15.88 15.76 15.82 4,457,569 +0.07(+0.42%)
Oct 16, 2012 15.76 15.83 15.69 15.76 5,644,713 -0.01(-0.04%)
Oct 15, 2012 15.45 15.76 15.45 15.76 8,306,382 +0.26(+1.68%)
Oct 12, 2012 15.52 15.57 15.42 15.50 5,205,733 +0.05(+0.32%)
Oct 11, 2012 15.53 15.62 15.40 15.45 4,984,899 -0.02(-0.11%)
Oct 10, 2012 15.46 15.53 15.40 15.47 7,676,291 +0.04(+0.29%)
Oct 09, 2012 15.45 15.55 15.38 15.42 6,089,006 -0.03(-0.22%)
Oct 08, 2012 15.39 15.50 15.39 15.46 3,499,978 +0.04(+0.25%)
Oct 05, 2012 15.49 15.51 15.38 15.42 4,654,655 -0.02(-0.14%)
Oct 04, 2012 15.43 15.50 15.35 15.44 4,657,419 +0.06(+0.40%)
Oct 03, 2012 15.41 15.45 15.36 15.38 7,040,194 -0.04(-0.25%)
Oct 02, 2012 15.41 15.43 15.35 15.42 6,574,806 +0.01(+0.07%)
Oct 01, 2012 15.37 15.42 15.32 15.41 9,833,477 +0.10(+0.65%)
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%)
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.