Skip to main content

ConAgra Foods (NY: CAG )

29.51 +0.02 (+0.07%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 14.36 14.42 14.28 14.28 9,589,420 -0.09(-0.61%)
Feb 28, 2012 14.48 14.52 14.33 14.37 5,136,110 -0.11(-0.75%)
Feb 27, 2012 14.50 14.60 14.43 14.48 5,735,963 -0.13(-0.86%)
Feb 24, 2012 14.57 14.68 14.51 14.60 12,086,802 +0.01(+0.07%)
Feb 23, 2012 14.23 14.63 14.20 14.59 10,017,138 +0.39(+2.72%)
Feb 22, 2012 14.33 14.36 14.21 14.21 8,643,257 -0.15(-1.06%)
Feb 21, 2012 14.42 14.52 14.35 14.36 7,725,841 -0.05(-0.34%)
Feb 17, 2012 14.61 14.64 14.39 14.41 8,565,996 -0.14(-0.94%)
Feb 16, 2012 14.61 14.61 14.41 14.54 5,959,867 -0.13(-0.89%)
Feb 15, 2012 14.62 14.71 14.58 14.67 7,212,010 +0.11(+0.78%)
Feb 14, 2012 14.51 14.56 14.48 14.56 4,300,368 +0.01(+0.07%)
Feb 13, 2012 14.56 14.61 14.50 14.55 5,484,025 +0.05(+0.34%)
Feb 10, 2012 14.45 14.52 14.41 14.50 5,284,777 -0.03(-0.19%)
Feb 09, 2012 14.45 14.56 14.42 14.53 5,115,847 +0.08(+0.53%)
Feb 08, 2012 14.51 14.54 14.41 14.45 5,484,768 -0.03(-0.19%)
Feb 07, 2012 14.55 14.58 14.46 14.48 6,156,325 -0.09(-0.63%)
Feb 06, 2012 14.52 14.67 14.49 14.57 7,070,446 -0.01(-0.07%)
Feb 03, 2012 14.71 14.73 14.55 14.58 6,162,408 -0.06(-0.41%)
Feb 02, 2012 14.59 14.66 14.55 14.64 4,447,668 +0.08(+0.52%)
Feb 01, 2012 14.55 14.67 14.53 14.57 5,475,902 +0.05(+0.37%)
Jan 31, 2012 14.49 14.55 14.41 14.51 6,239,117 +0.03(+0.19%)
Jan 30, 2012 14.47 14.53 14.40 14.48 5,470,665 -0.05(-0.34%)
Jan 27, 2012 14.58 14.61 14.46 14.53 5,381,650 -0.05(-0.34%)
Jan 26, 2012 14.67 14.74 14.52 14.58 4,860,543 -0.07(-0.48%)
Jan 25, 2012 14.57 14.70 14.52 14.65 6,189,739 +0.09(+0.59%)
Jan 24, 2012 14.52 14.58 14.45 14.57 5,434,891 +0.01(+0.04%)
Jan 23, 2012 14.61 14.63 14.50 14.56 5,889,478 -0.03(-0.22%)
Jan 20, 2012 14.61 14.62 14.52 14.59 8,121,037 -0.06(-0.44%)
Jan 19, 2012 14.66 14.70 14.55 14.66 5,446,097 +0.03(+0.22%)
Jan 18, 2012 14.51 14.65 14.46 14.62 7,282,737 +0.12(+0.82%)
Jan 17, 2012 14.56 14.61 14.48 14.51 26,058,332 +0.03(+0.19%)
Jan 13, 2012 14.50 14.53 14.43 14.48 21,607,664 -0.08(-0.52%)
Jan 12, 2012 14.55 14.58 14.48 14.55 5,268,568 +0.06(+0.41%)
Jan 11, 2012 14.47 14.58 14.45 14.50 6,877,089 -0.05(-0.33%)
Jan 10, 2012 14.34 14.55 14.34 14.54 11,059,678 +0.24(+1.70%)
Jan 09, 2012 14.28 14.37 14.24 14.30 12,441,098 +0.05(+0.38%)
Jan 06, 2012 14.38 14.38 14.19 14.25 5,264,908 -0.04(-0.26%)
Jan 05, 2012 14.27 14.36 14.23 14.29 6,315,097 -0.01(-0.07%)
Jan 04, 2012 14.16 14.30 14.14 14.30 6,038,130 +0.06(+0.42%)
Dec 30, 2011 14.31 14.36 14.23 14.24 3,493,299 -0.12(-0.83%)
Dec 29, 2011 14.27 14.37 14.25 14.36 3,788,276 +0.14(+0.99%)
Dec 28, 2011 14.32 14.37 14.21 14.21 2,976,025 -0.13(-0.94%)
Dec 27, 2011 14.30 14.39 14.27 14.35 2,901,107 +0.01(+0.04%)
Dec 23, 2011 14.22 14.36 14.21 14.34 4,009,770 +0.08(+0.53%)
Dec 21, 2011 14.19 14.31 14.15 14.27 6,908,031 +0.15(+1.03%)
Dec 20, 2011 13.99 14.23 13.75 14.12 14,681,812 +0.55(+4.05%)
Dec 19, 2011 13.72 13.84 13.53 13.57 7,434,684 -0.15(-1.10%)
Dec 16, 2011 13.84 13.89 13.72 13.72 8,953,668 -0.05(-0.39%)
Dec 15, 2011 13.74 13.84 13.72 13.78 10,374,359 +0.16(+1.15%)
Dec 14, 2011 13.64 13.75 13.57 13.62 6,573,326 -0.05(-0.35%)
Dec 13, 2011 13.76 13.87 13.62 13.67 5,035,479 -0.05(-0.39%)
Dec 12, 2011 13.83 13.84 13.68 13.72 6,356,435 -0.13(-0.97%)
Dec 09, 2011 13.72 13.89 13.72 13.86 4,643,821 +0.18(+1.30%)
Dec 08, 2011 13.65 13.84 13.65 13.68 4,776,451 -0.06(-0.47%)
Dec 07, 2011 13.76 13.82 13.64 13.75 6,044,577 -0.02(-0.12%)
Dec 06, 2011 13.85 13.89 13.76 13.76 5,177,589 -0.08(-0.55%)
Dec 05, 2011 13.74 13.89 13.74 13.84 7,440,555 +0.20(+1.46%)
Dec 02, 2011 13.72 13.77 13.62 13.64 4,355,729 +0.05(+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.