Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 12.61 12.66 12.53 12.58 6,967,656 -0.03(-0.20%)
Feb 25, 2010 12.53 12.63 12.43 12.61 7,029,422 -0.01(-0.08%)
Feb 24, 2010 12.57 12.67 12.51 12.62 6,100,537 +0.08(+0.66%)
Feb 23, 2010 12.65 12.65 12.47 12.54 7,246,154 -0.12(-0.93%)
Feb 22, 2010 12.66 12.73 12.55 12.65 9,161,969 -0.02(-0.16%)
Feb 19, 2010 12.53 12.71 12.40 12.68 10,738,982 +0.23(+1.84%)
Feb 18, 2010 12.31 12.51 12.31 12.45 6,940,049 +0.08(+0.69%)
Feb 17, 2010 12.34 12.41 12.22 12.36 7,844,847 +0.06(+0.46%)
Feb 16, 2010 12.16 12.32 12.04 12.30 10,089,082 +0.27(+2.22%)
Feb 12, 2010 11.88 12.04 12.04 12.04 9,226,049 +0.06(+0.47%)
Feb 11, 2010 11.84 12.00 11.75 11.98 7,501,354 +0.10(+0.87%)
Feb 10, 2010 11.81 11.92 11.70 11.88 7,298,339 +0.07(+0.61%)
Feb 09, 2010 11.76 11.89 11.71 11.81 6,175,834 +0.14(+1.23%)
Feb 08, 2010 11.76 11.82 11.65 11.66 7,537,579 -0.08(-0.70%)
Feb 05, 2010 11.45 11.77 11.42 11.74 16,911,536 +0.28(+2.42%)
Feb 04, 2010 11.75 11.79 11.47 11.47 15,802,007 -0.34(-2.88%)
Feb 03, 2010 11.86 11.90 11.74 11.81 5,674,264 -0.07(-0.61%)
Feb 02, 2010 11.80 11.88 11.73 11.88 7,816,170 +0.14(+1.18%)
Feb 01, 2010 11.75 11.80 11.68 11.74 6,029,500 +0.04(+0.35%)
Jan 29, 2010 11.84 11.90 11.67 11.70 7,144,819 -0.07(-0.61%)
Jan 28, 2010 11.85 11.90 11.76 11.77 6,203,082 -0.04(-0.30%)
Jan 27, 2010 11.72 11.82 11.66 11.81 8,090,388 +0.01(+0.11%)
Jan 26, 2010 11.80 11.87 11.73 11.79 6,424,914 -0.04(-0.30%)
Jan 25, 2010 11.88 11.96 11.80 11.83 4,995,925 +0.01(+0.04%)
Jan 22, 2010 11.91 11.99 11.82 11.82 6,826,284 -0.12(-0.98%)
Jan 21, 2010 12.04 12.24 11.91 11.94 8,379,341 -0.08(-0.68%)
Jan 20, 2010 11.99 12.06 11.87 12.02 9,879,321 +0.00(+0.00%)
Jan 19, 2010 11.89 12.02 11.88 12.02 7,320,739 +0.14(+1.16%)
Jan 15, 2010 12.06 11.88 11.88 11.88 8,237,712 -0.19(-1.57%)
Jan 14, 2010 12.19 12.19 12.00 12.07 5,836,117 -0.09(-0.76%)
Jan 13, 2010 12.09 12.19 12.08 12.17 5,461,735 +0.08(+0.63%)
Jan 12, 2010 11.94 12.09 11.92 12.09 7,726,434 +0.13(+1.07%)
Jan 11, 2010 11.80 11.97 11.78 11.96 7,432,600 +0.20(+1.69%)
Jan 08, 2010 11.84 11.84 11.74 11.76 4,358,382 -0.09(-0.78%)
Jan 07, 2010 11.84 11.89 11.76 11.85 5,307,669 +0.04(+0.30%)
Jan 06, 2010 11.87 11.93 11.78 11.82 6,470,881 -0.04(-0.34%)
Jan 05, 2010 11.81 12.03 11.73 11.86 8,402,770 +0.05(+0.43%)
Jan 04, 2010 11.88 11.90 11.75 11.81 6,106,849 +0.03(+0.26%)
Dec 31, 2009 11.95 11.78 11.78 11.78 3,837,715 -0.14(-1.16%)
Dec 30, 2009 11.86 11.94 11.85 11.92 4,750,324 -0.04(-0.30%)
Dec 29, 2009 12.07 12.09 11.91 11.95 3,958,393 -0.09(-0.76%)
Dec 28, 2009 11.97 12.04 11.89 12.04 5,912,803 +0.16(+1.38%)
Dec 24, 2009 11.87 11.97 11.84 11.88 2,529,228 +0.06(+0.48%)
Dec 23, 2009 11.65 11.93 11.65 11.82 9,289,480 +0.19(+1.63%)
Dec 22, 2009 11.38 11.65 11.25 11.63 14,127,076 +0.36(+3.22%)
Dec 21, 2009 11.63 11.82 11.15 11.27 18,905,312 -0.05(-0.46%)
Dec 18, 2009 11.20 11.41 11.20 11.32 12,820,212 +0.01(+0.09%)
Dec 17, 2009 11.42 11.42 11.31 11.31 6,830,048 -0.28(-2.38%)
Dec 16, 2009 11.48 11.62 11.46 11.59 7,375,088 +0.16(+1.39%)
Dec 15, 2009 11.42 11.46 11.38 11.43 3,407,705 -0.03(-0.27%)
Dec 14, 2009 11.48 11.51 11.45 11.46 6,858,884 -0.02(-0.18%)
Dec 11, 2009 11.44 11.54 11.35 11.48 5,834,392 +0.12(+1.08%)
Dec 10, 2009 11.44 11.49 11.28 11.36 6,355,573 -0.07(-0.63%)
Dec 09, 2009 11.38 11.45 11.29 11.43 5,182,210 +0.03(+0.27%)
Dec 08, 2009 11.53 11.53 11.33 11.40 4,865,806 -0.15(-1.33%)
Dec 07, 2009 11.52 11.63 11.52 11.55 4,339,478 +0.01(+0.04%)
Dec 04, 2009 11.59 11.64 11.43 11.55 5,018,350 +0.08(+0.67%)
Dec 03, 2009 11.54 11.62 11.46 11.47 4,099,903 -0.08(-0.71%)
Dec 02, 2009 11.53 11.59 11.50 11.55 6,282,401 +0.02(+0.18%)
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.