Skip to main content

ConAgra Foods (NY: CAG )

35.65 -0.24 (-0.67%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.39 26.50 26.24 26.25 5,217,556 -0.16(-0.61%)
Feb 28, 2012 26.61 26.69 26.33 26.41 2,794,532 -0.20(-0.75%)
Feb 27, 2012 26.65 26.83 26.53 26.61 3,120,909 -0.23(-0.86%)
Feb 24, 2012 26.78 26.98 26.67 26.84 6,576,369 +0.02(+0.07%)
Feb 23, 2012 26.16 26.89 26.10 26.82 5,450,275 +0.71(+2.72%)
Feb 22, 2012 26.34 26.39 26.11 26.11 4,702,753 -0.28(-1.06%)
Feb 21, 2012 26.50 26.69 26.38 26.39 4,203,592 -0.09(-0.34%)
Feb 17, 2012 26.85 26.91 26.44 26.48 4,660,716 -0.25(-0.94%)
Feb 16, 2012 26.85 26.85 26.48 26.73 3,242,734 -0.24(-0.89%)
Feb 15, 2012 26.87 27.04 26.80 26.97 3,924,019 +0.21(+0.78%)
Feb 14, 2012 26.66 26.76 26.61 26.76 2,339,809 +0.02(+0.07%)
Feb 13, 2012 26.76 26.86 26.65 26.74 2,983,831 +0.09(+0.34%)
Feb 10, 2012 26.56 26.68 26.48 26.65 2,875,421 -0.05(-0.19%)
Feb 09, 2012 26.56 26.76 26.51 26.70 2,783,507 +0.14(+0.53%)
Feb 08, 2012 26.66 26.73 26.48 26.56 2,984,235 -0.05(-0.19%)
Feb 07, 2012 26.75 26.79 26.57 26.61 3,349,626 -0.17(-0.63%)
Feb 06, 2012 26.68 26.96 26.63 26.78 3,846,995 -0.02(-0.07%)
Feb 03, 2012 27.03 27.08 26.74 26.80 3,352,936 -0.11(-0.41%)
Feb 02, 2012 26.81 26.95 26.75 26.91 2,419,954 +0.14(+0.52%)
Feb 01, 2012 26.75 26.97 26.70 26.77 2,979,411 +0.10(+0.37%)
Jan 31, 2012 26.64 26.75 26.48 26.67 3,394,673 +0.05(+0.19%)
Jan 30, 2012 26.60 26.70 26.46 26.62 2,976,562 -0.09(-0.34%)
Jan 27, 2012 26.80 26.85 26.58 26.71 2,928,129 -0.33(-1.22%)
Jan 26, 2012 27.21 27.34 26.93 27.04 2,621,125 -0.13(-0.48%)
Jan 25, 2012 27.02 27.25 26.93 27.17 3,337,915 +0.16(+0.59%)
Jan 24, 2012 26.93 27.05 26.79 27.01 2,930,851 +0.01(+0.04%)
Jan 23, 2012 27.10 27.14 26.88 27.00 3,175,994 -0.06(-0.22%)
Jan 20, 2012 27.09 27.12 26.93 27.06 4,379,398 -0.12(-0.44%)
Jan 19, 2012 27.19 27.25 26.98 27.18 2,936,894 +0.06(+0.22%)
Jan 18, 2012 26.91 27.16 26.82 27.12 3,927,331 +0.22(+0.82%)
Jan 17, 2012 27.00 27.10 26.86 26.90 14,052,368 +0.05(+0.19%)
Jan 13, 2012 26.88 26.95 26.75 26.85 11,652,274 -0.14(-0.52%)
Jan 12, 2012 26.99 27.04 26.86 26.99 2,841,159 +0.11(+0.41%)
Jan 11, 2012 26.83 27.03 26.79 26.88 3,708,579 -0.09(-0.33%)
Jan 10, 2012 26.60 26.99 26.60 26.97 5,964,106 +0.45(+1.70%)
Jan 09, 2012 26.48 26.65 26.40 26.52 6,709,059 +0.10(+0.38%)
Jan 06, 2012 26.67 26.67 26.31 26.42 2,839,185 -0.07(-0.26%)
Jan 05, 2012 26.46 26.63 26.39 26.49 3,405,516 -0.02(-0.08%)
Jan 04, 2012 26.25 26.52 26.22 26.51 3,256,157 +0.11(+0.42%)
Dec 30, 2011 26.53 26.62 26.39 26.40 1,883,817 -0.22(-0.83%)
Dec 29, 2011 26.46 26.65 26.43 26.62 2,042,888 +0.26(+0.99%)
Dec 28, 2011 26.56 26.64 26.34 26.36 1,604,869 -0.25(-0.94%)
Dec 27, 2011 26.51 26.68 26.47 26.61 1,564,468 +0.01(+0.04%)
Dec 23, 2011 26.37 26.63 26.35 26.60 2,162,332 +0.14(+0.53%)
Dec 21, 2011 26.32 26.53 26.24 26.46 3,725,265 +0.27(+1.03%)
Dec 20, 2011 25.95 26.38 25.49 26.19 7,917,399 +1.02(+4.05%)
Dec 19, 2011 25.45 25.66 25.09 25.17 4,009,271 -0.28(-1.10%)
Dec 16, 2011 25.66 25.76 25.44 25.45 4,828,407 -0.10(-0.39%)
Dec 15, 2011 25.48 25.66 25.45 25.55 5,594,537 +0.29(+1.15%)
Dec 14, 2011 25.30 25.49 25.16 25.26 3,544,770 -0.09(-0.36%)
Dec 13, 2011 25.52 25.72 25.26 25.35 2,715,462 -0.10(-0.39%)
Dec 12, 2011 25.64 25.67 25.37 25.45 3,427,808 -0.25(-0.97%)
Dec 09, 2011 25.45 25.76 25.44 25.70 2,504,254 +0.33(+1.30%)
Dec 08, 2011 25.31 25.67 25.31 25.37 2,575,777 -0.12(-0.47%)
Dec 07, 2011 25.51 25.62 25.30 25.49 3,259,634 -0.03(-0.12%)
Dec 06, 2011 25.69 25.75 25.52 25.52 2,792,097 -0.14(-0.55%)
Dec 05, 2011 25.47 25.75 25.47 25.66 4,012,437 +0.37(+1.46%)
Dec 02, 2011 25.45 25.53 25.25 25.29 2,348,896 +0.09(+0.36%)
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.