Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.61 16.68 16.59 16.62 8,350,012 +0.14(+0.88%)
Nov 29, 2012 16.55 16.57 16.37 16.48 8,328,174 -0.03(-0.17%)
Nov 28, 2012 16.50 16.60 16.29 16.51 9,756,248 +0.01(+0.07%)
Nov 27, 2012 16.43 16.55 16.11 16.50 24,984,316 +0.75(+4.74%)
Nov 26, 2012 15.69 15.75 15.65 15.75 3,480,526 -0.07(-0.42%)
Nov 23, 2012 15.68 15.82 15.66 15.82 1,436,456 +0.16(+1.00%)
Nov 21, 2012 15.59 15.66 15.53 15.66 4,117,652 +0.09(+0.61%)
Nov 20, 2012 15.53 15.60 15.46 15.57 4,874,375 +0.06(+0.36%)
Nov 19, 2012 15.53 15.57 15.43 15.51 9,229,653 +0.07(+0.43%)
Nov 16, 2012 15.44 15.51 15.30 15.44 8,193,711 +0.02(+0.14%)
Nov 15, 2012 15.35 15.49 15.32 15.42 6,455,196 +0.01(+0.07%)
Nov 14, 2012 15.49 15.54 15.37 15.41 5,748,260 -0.08(-0.50%)
Nov 13, 2012 15.44 15.55 15.44 15.49 6,056,334 -0.01(-0.07%)
Nov 12, 2012 15.46 15.56 15.37 15.50 3,788,246 +0.04(+0.25%)
Nov 09, 2012 15.40 15.63 15.40 15.46 5,065,984 +0.04(+0.29%)
Nov 08, 2012 15.56 15.64 15.41 15.42 3,412,262 -0.15(-0.97%)
Nov 07, 2012 15.72 15.75 15.48 15.57 5,045,302 -0.23(-1.45%)
Nov 06, 2012 15.66 15.88 15.63 15.79 4,061,330 +0.16(+1.03%)
Nov 05, 2012 15.58 15.64 15.46 15.63 4,894,000 +0.01(+0.04%)
Nov 02, 2012 15.67 15.78 15.61 15.63 11,472,710 -0.02(-0.11%)
Nov 01, 2012 15.54 15.68 15.48 15.64 7,026,258 +0.14(+0.93%)
Oct 31, 2012 15.68 15.69 15.49 15.50 6,947,963 -0.10(-0.63%)
Oct 26, 2012 15.65 15.60 15.60 15.60 6,742,243 -0.06(-0.39%)
Oct 25, 2012 15.50 15.66 15.44 15.66 5,013,980 +0.24(+1.54%)
Oct 24, 2012 15.54 15.64 15.41 15.42 7,151,572 -0.13(-0.82%)
Oct 23, 2012 15.51 15.59 15.42 15.55 4,870,890 -0.08(-0.50%)
Oct 19, 2012 15.81 15.92 15.61 15.62 5,906,216 -0.28(-1.74%)
Oct 18, 2012 15.75 15.92 15.75 15.90 5,643,319 +0.13(+0.84%)
Oct 17, 2012 15.75 15.83 15.70 15.77 4,472,725 +0.07(+0.42%)
Oct 16, 2012 15.70 15.78 15.64 15.70 5,663,905 -0.01(-0.04%)
Oct 15, 2012 15.40 15.71 15.39 15.71 8,334,624 +0.26(+1.68%)
Oct 12, 2012 15.46 15.52 15.37 15.45 5,223,433 +0.05(+0.32%)
Oct 11, 2012 15.48 15.57 15.35 15.40 5,001,848 -0.02(-0.11%)
Oct 10, 2012 15.40 15.48 15.34 15.41 7,702,391 +0.04(+0.29%)
Oct 09, 2012 15.40 15.50 15.33 15.37 6,109,709 -0.03(-0.22%)
Oct 08, 2012 15.34 15.44 15.34 15.40 3,511,878 +0.04(+0.25%)
Oct 05, 2012 15.44 15.45 15.33 15.37 4,670,482 -0.02(-0.14%)
Oct 04, 2012 15.38 15.44 15.29 15.39 4,673,254 +0.06(+0.40%)
Oct 03, 2012 15.35 15.40 15.30 15.33 7,064,132 -0.04(-0.25%)
Oct 02, 2012 15.35 15.38 15.30 15.37 6,597,161 +0.01(+0.07%)
Oct 01, 2012 15.32 15.37 15.27 15.35 9,866,912 +0.10(+0.65%)
Sep 28, 2012 15.19 15.28 15.13 15.25 6,936,758 +0.01(+0.04%)
Sep 27, 2012 15.27 15.28 15.12 15.25 5,809,231 +0.03(+0.18%)
Sep 26, 2012 15.15 15.30 15.13 15.22 6,432,020 +0.08(+0.51%)
Sep 25, 2012 15.21 15.23 15.08 15.14 7,778,233 -0.08(-0.51%)
Sep 24, 2012 15.15 15.25 15.03 15.22 7,403,830 +0.01(+0.07%)
Sep 21, 2012 15.17 15.34 15.11 15.21 14,473,643 +0.15(+0.99%)
Sep 20, 2012 14.89 15.34 14.86 15.06 31,002,266 +0.88(+6.20%)
Sep 19, 2012 14.23 14.29 14.16 14.18 6,900,540 +0.01(+0.04%)
Sep 18, 2012 14.18 14.22 14.11 14.18 4,310,105 +0.02(+0.16%)
Sep 17, 2012 14.13 14.20 14.10 14.15 11,163,920 +0.01(+0.04%)
Sep 14, 2012 14.28 14.31 14.10 14.15 7,556,223 -0.20(-1.42%)
Sep 13, 2012 14.14 14.38 14.14 14.35 5,537,813 +0.22(+1.56%)
Sep 12, 2012 14.20 14.26 14.11 14.13 4,218,664 -0.07(-0.51%)
Sep 11, 2012 14.19 14.26 14.18 14.20 5,392,617 +0.02(+0.16%)
Sep 10, 2012 14.18 14.25 14.11 14.18 3,933,528 +0.04(+0.27%)
Sep 07, 2012 14.28 14.33 14.12 14.14 5,318,965 -0.15(-1.08%)
Sep 06, 2012 14.14 14.33 14.14 14.30 9,607,063 +0.24(+1.69%)
Sep 05, 2012 14.19 14.21 14.05 14.06 7,510,697 -0.12(-0.86%)
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.