Skip to main content

ConAgra Foods (NY: CAG )

31.73 -0.60 (-1.86%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.47 22.62 22.45 22.49 2,491,015 -0.08(-0.35%)
Oct 28, 2010 22.54 22.66 22.47 22.57 2,608,046 +0.16(+0.71%)
Oct 27, 2010 22.44 22.46 22.19 22.41 3,777,114 -0.51(-2.23%)
Oct 25, 2010 23.02 23.16 22.86 22.92 3,459,546 -0.03(-0.13%)
Oct 22, 2010 22.86 23.00 22.81 22.95 3,180,511 +0.07(+0.31%)
Oct 21, 2010 22.66 22.88 22.56 22.88 4,549,985 +0.27(+1.19%)
Oct 20, 2010 22.62 22.73 22.51 22.61 3,345,350 +0.05(+0.22%)
Oct 19, 2010 22.43 22.69 22.42 22.56 4,175,535 -0.04(-0.18%)
Oct 18, 2010 22.40 22.68 22.40 22.60 9,930,548 +0.18(+0.80%)
Oct 15, 2010 22.79 22.79 22.37 22.42 4,629,687 -0.19(-0.84%)
Oct 14, 2010 22.59 22.85 22.53 22.61 4,863,312 +0.03(+0.13%)
Oct 13, 2010 22.09 22.58 22.06 22.58 6,395,259 +0.55(+2.50%)
Oct 12, 2010 21.93 22.09 21.86 22.03 3,476,699 +0.07(+0.32%)
Oct 11, 2010 21.92 22.04 21.85 21.96 4,248,162 +0.09(+0.41%)
Oct 08, 2010 21.87 22.04 21.78 21.87 3,856,508 -0.06(-0.27%)
Oct 07, 2010 22.13 22.16 21.86 21.93 2,941,290 -0.10(-0.45%)
Oct 06, 2010 22.26 22.32 21.97 22.03 6,346,283 -0.29(-1.30%)
Oct 05, 2010 22.19 22.39 22.04 22.32 113 +0.32(+1.45%)
Oct 04, 2010 22.15 22.20 21.91 22.00 3,492,383 -0.13(-0.59%)
Oct 01, 2010 22.13 22.17 21.92 22.13 4,101,871 +0.19(+0.85%)
Sep 30, 2010 21.94 22.13 21.71 21.94 16,163 -0.02(-0.08%)
Sep 29, 2010 21.86 22.10 21.83 21.96 5,139,135 -0.02(-0.09%)
Sep 28, 2010 21.85 21.99 21.65 21.98 3,627,475 +0.20(+0.92%)
Sep 27, 2010 21.71 21.88 21.68 21.78 5,139,612 +0.00(+0.00%)
Sep 24, 2010 21.63 21.78 21.58 21.78 5,222,871 +0.22(+1.02%)
Sep 23, 2010 21.56 21.59 21.24 21.56 6,776,099 +0.14(+0.65%)
Sep 22, 2010 21.45 21.63 21.40 21.42 6,609,831 -0.15(-0.70%)
Sep 21, 2010 21.25 21.75 21.03 21.57 16,315,891 -0.80(-3.58%)
Sep 20, 2010 22.13 22.38 22.02 22.37 3,961,831 +0.28(+1.27%)
Sep 17, 2010 22.09 22.23 22.02 22.09 2,779,915 -0.22(-0.99%)
Sep 15, 2010 21.90 22.31 21.90 22.31 3,352,895 +0.35(+1.59%)
Sep 14, 2010 21.72 22.08 21.67 21.96 3,060,394 +0.11(+0.50%)
Sep 13, 2010 22.09 22.12 21.76 21.85 3,150,639 -0.10(-0.46%)
Sep 10, 2010 21.81 22.01 21.78 21.95 3,306,326 +0.12(+0.55%)
Sep 09, 2010 22.15 22.16 21.82 21.83 3,133,635 -0.09(-0.41%)
Sep 08, 2010 21.89 22.00 21.87 21.92 3,361,922 +0.03(+0.14%)
Sep 07, 2010 21.90 21.98 21.79 21.89 475 -0.10(-0.45%)
Sep 03, 2010 22.11 22.11 21.87 21.99 2,277,732 +0.03(+0.14%)
Sep 02, 2010 22.11 22.15 21.92 21.96 637 -0.05(-0.23%)
Sep 01, 2010 21.77 22.02 21.72 22.01 3,339,427 +0.43(+1.99%)
Aug 31, 2010 21.57 21.66 21.34 21.58 21,085 +0.13(+0.61%)
Aug 30, 2010 21.59 21.72 21.44 21.45 2,808,150 -0.29(-1.33%)
Aug 27, 2010 21.74 21.75 21.28 21.74 2,492,209 +0.23(+1.07%)
Aug 26, 2010 21.51 21.69 21.42 21.51 11,000 -0.09(-0.42%)
Aug 25, 2010 21.24 21.64 21.24 21.60 4,120,135 +0.24(+1.12%)
Aug 24, 2010 21.31 21.47 21.23 21.36 594 -0.13(-0.60%)
Aug 23, 2010 21.50 21.61 21.47 21.49 3,961,560 +0.04(+0.19%)
Aug 20, 2010 21.56 21.65 21.34 21.45 5,406,866 -0.29(-1.33%)
Aug 19, 2010 21.91 22.10 21.50 21.74 594 -0.38(-1.72%)
Aug 18, 2010 21.84 22.13 21.78 22.12 1,874 +0.31(+1.42%)
Aug 17, 2010 21.75 21.95 21.60 21.81 4,534,649 +0.21(+0.97%)
Aug 16, 2010 21.53 21.61 21.34 21.60 3,316,673 -0.02(-0.09%)
Aug 13, 2010 21.62 21.68 21.34 21.62 3,399,064 +0.11(+0.51%)
Aug 12, 2010 21.35 21.65 21.33 21.51 5,992,118 -0.09(-0.42%)
Aug 11, 2010 21.86 21.89 21.46 21.60 475 -0.46(-2.09%)
Aug 10, 2010 21.93 22.42 21.93 22.06 10,182,070 +0.01(+0.05%)
Aug 09, 2010 22.32 22.52 21.99 22.05 11,663,869 -0.16(-0.72%)
Aug 06, 2010 22.21 22.70 22.18 22.21 8,537,448 -0.51(-2.24%)
Aug 05, 2010 22.73 22.80 22.45 22.72 7,788,931 -0.11(-0.48%)
Aug 04, 2010 22.86 23.03 22.75 22.83 8,353,323 -0.03(-0.13%)
Aug 03, 2010 23.40 23.60 22.84 22.86 7,966,266 -0.65(-2.76%)
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.