Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConAgra Foods (NY: CAG )

32.30 -0.09 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.993 10.05 9.932 9.958 5,875,488 -0.04(-0.41%)
Jul 30, 2009 10.11 10.15 9.993 9.998 8,134,482 +0.01(+0.10%)
Jul 29, 2009 9.922 10.01 9.892 9.988 7,224,930 -0.03(-0.31%)
Jul 28, 2009 9.894 10.02 9.823 10.02 8,533,451 +0.12(+1.17%)
Jul 27, 2009 9.853 9.959 9.733 9.904 9,009,723 +0.00(+0.00%)
Jul 24, 2009 9.763 9.929 9.722 9.904 669 +0.13(+1.29%)
Jul 23, 2009 9.602 9.894 9.541 9.778 8,033,256 +0.19(+1.94%)
Jul 22, 2009 9.587 9.707 9.571 9.592 6,943,074 -0.04(-0.42%)
Jul 21, 2009 9.637 9.712 9.521 9.632 7,551,236 +0.05(+0.47%)
Jul 20, 2009 9.566 9.597 9.435 9.587 6,610,297 +0.07(+0.69%)
Jul 17, 2009 9.602 9.612 9.481 9.521 9,034,913 -0.11(-1.10%)
Jul 16, 2009 9.587 9.687 9.541 9.627 6,966,359 +0.04(+0.37%)
Jul 15, 2009 9.566 9.597 9.511 9.592 8,925,694 +0.08(+0.79%)
Jul 14, 2009 9.511 9.521 9.430 9.516 9,181,087 +0.03(+0.32%)
Jul 13, 2009 9.434 9.516 9.405 9.486 9,470,999 +0.08(+0.80%)
Jul 10, 2009 9.456 9.665 9.335 9.410 5,872,394 -0.06(-0.59%)
Jul 09, 2009 9.516 9.539 9.365 9.466 8,319,819 +0.00(+0.00%)
Jul 08, 2009 9.566 9.612 9.390 9.466 7,851,333 -0.09(-0.95%)
Jul 07, 2009 9.677 9.743 9.531 9.556 11,895,326 -0.15(-1.50%)
Jul 06, 2009 9.335 9.743 9.320 9.702 8,947,362 +0.36(+3.83%)
Jul 02, 2009 9.581 9.672 9.345 9.345 10,358,970 -0.33(-3.38%)
Jul 01, 2009 9.647 9.848 9.607 9.672 10,274,792 +0.08(+0.79%)
Jun 30, 2009 9.748 9.793 9.506 9.597 12,164,100 -0.19(-1.95%)
Jun 29, 2009 9.738 9.793 9.632 9.788 6,502,534 +0.05(+0.52%)
Jun 26, 2009 9.657 9.788 9.602 9.738 8,810,467 +0.08(+0.83%)
Jun 25, 2009 9.456 9.667 9.395 9.657 25,806,948 -0.43(-4.24%)
Jun 24, 2009 9.989 10.10 9.944 10.09 12,635,180 +0.13(+1.26%)
Jun 23, 2009 9.964 10.02 9.843 9.959 15,183,203 +0.42(+4.44%)
Jun 22, 2009 9.435 9.602 9.430 9.536 9,451,102 +0.09(+0.96%)
Jun 19, 2009 9.607 9.622 9.395 9.446 7,433,090 -0.10(-1.05%)
Jun 18, 2009 9.350 9.617 9.350 9.546 12,567,374 +0.23(+2.43%)
Jun 17, 2009 9.370 9.471 9.300 9.320 7,413,779 -0.04(-0.43%)
Jun 16, 2009 9.405 9.471 9.350 9.360 7,879,806 -0.03(-0.27%)
Jun 15, 2009 9.466 9.481 9.315 9.385 11,534,051 -0.41(-4.21%)
Jun 12, 2009 9.828 9.914 9.738 9.798 8,755,420 -0.08(-0.82%)
Jun 11, 2009 9.803 10.03 9.753 9.879 7,331,629 +0.16(+1.61%)
Jun 10, 2009 9.939 9.974 9.617 9.722 8,327,275 -0.15(-1.48%)
Jun 09, 2009 9.974 9.989 9.823 9.868 5,776,315 -0.08(-0.81%)
Jun 08, 2009 9.949 10.01 9.874 9.949 5,688,380 -0.04(-0.40%)
Jun 05, 2009 9.944 9.994 9.848 9.989 8,469,130 +0.12(+1.17%)
Jun 04, 2009 9.717 9.899 9.672 9.874 7,305,055 +0.10(+1.03%)
Jun 03, 2009 9.717 9.793 9.692 9.773 6,375,127 -0.05(-0.46%)
Jun 02, 2009 9.551 9.904 9.536 9.818 9,608,816 +0.27(+2.85%)
Jun 01, 2009 9.451 9.581 9.400 9.546 7,072,454 +0.19(+1.99%)
May 29, 2009 9.254 9.360 9.174 9.360 6,830,111 +0.12(+1.25%)
May 28, 2009 9.234 9.269 9.033 9.244 7,374,305 +0.05(+0.49%)
May 27, 2009 9.395 9.435 9.171 9.199 6,867,345 -0.22(-2.30%)
May 26, 2009 9.254 9.425 9.209 9.415 6,641,154 +0.13(+1.41%)
May 22, 2009 9.189 9.375 9.189 9.284 5,282,738 +0.07(+0.71%)
May 21, 2009 9.264 9.365 9.103 9.219 8,116,913 -0.12(-1.29%)
May 20, 2009 9.259 9.425 9.249 9.340 12,324,479 +0.10(+1.03%)
May 19, 2009 9.148 9.254 9.058 9.244 10,686,956 +0.14(+1.55%)
May 18, 2009 8.942 9.118 8.892 9.103 8,664,481 +0.21(+2.38%)
May 15, 2009 8.917 8.967 8.836 8.892 7,975,347 -0.03(-0.28%)
May 14, 2009 8.937 8.987 8.867 8.917 5,832,439 +0.06(+0.63%)
May 13, 2009 8.927 8.987 8.761 8.861 8,255,382 -0.11(-1.23%)
May 12, 2009 8.897 9.018 8.856 8.972 8,636,399 +0.11(+1.19%)
May 11, 2009 8.811 8.937 8.781 8.867 8,797,861 +0.02(+0.23%)
May 08, 2009 8.902 8.982 8.801 8.846 9,851,467 +0.02(+0.23%)
May 07, 2009 8.937 8.987 8.791 8.826 9,031,165 -0.08(-0.90%)
May 06, 2009 9.138 9.179 8.861 8.907 8,641,694 -0.19(-2.10%)
May 05, 2009 9.113 9.239 9.058 9.098 5,841,679 +0.01(+0.11%)
May 04, 2009 9.002 9.103 9.002 9.088 9,373,914 +0.05(+0.56%)
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.