Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.519 7.679 7.443 7.559 0 +0.02(+0.20%)
Feb 26, 2009 7.824 7.890 7.544 7.544 7,631,822 -0.25(-3.15%)
Feb 25, 2009 7.879 7.920 7.749 7.789 8,156,032 -0.10(-1.27%)
Feb 24, 2009 7.779 7.935 7.704 7.890 8,006,003 +0.23(+3.01%)
Feb 23, 2009 7.910 7.940 7.639 7.659 7,295,211 -0.19(-2.43%)
Feb 20, 2009 8.080 8.105 7.739 7.849 14,124,231 -0.29(-3.57%)
Feb 19, 2009 8.120 8.255 8.050 8.140 8,027,717 +0.09(+1.06%)
Feb 18, 2009 8.200 8.225 7.990 8.055 8,351,031 -0.10(-1.17%)
Feb 17, 2009 8.205 8.270 7.925 8.150 12,888,002 +0.02(+0.25%)
Feb 13, 2009 8.265 8.291 8.125 8.130 7,835,465 -0.14(-1.70%)
Feb 12, 2009 8.275 8.275 8.100 8.270 10,627,598 +0.00(+0.00%)
Feb 11, 2009 8.306 8.396 8.215 8.270 10,853,258 +0.01(+0.12%)
Feb 10, 2009 8.466 8.496 8.240 8.260 11,670,565 -0.24(-2.77%)
Feb 09, 2009 8.727 8.827 8.446 8.496 15,040,387 -0.27(-3.03%)
Feb 06, 2009 8.737 8.867 8.712 8.762 8,472,598 +0.01(+0.11%)
Feb 05, 2009 8.782 8.837 8.651 8.752 10,334,351 -0.03(-0.34%)
Feb 04, 2009 8.982 8.997 8.742 8.782 7,906,799 -0.18(-1.96%)
Feb 03, 2009 8.732 9.010 8.676 8.957 6,825,907 +0.23(+2.58%)
Feb 02, 2009 8.546 8.762 8.491 8.732 6,587,937 +0.16(+1.87%)
Jan 30, 2009 8.917 8.917 8.516 8.571 0 -0.27(-3.01%)
Jan 29, 2009 8.967 8.992 8.772 8.837 7,355,059 -0.12(-1.34%)
Jan 28, 2009 8.902 8.992 8.857 8.957 11,043,943 +0.01(+0.06%)
Jan 27, 2009 8.897 8.982 8.777 8.952 9,743,398 +0.10(+1.08%)
Jan 26, 2009 8.922 9.012 8.775 8.857 16,378,906 +0.01(+0.06%)
Jan 23, 2009 8.546 8.877 8.436 8.852 19,458,564 +0.31(+3.64%)
Jan 22, 2009 8.346 8.606 8.321 8.541 12,000,473 +0.13(+1.55%)
Jan 21, 2009 8.326 8.446 8.235 8.411 12,149,494 +0.10(+1.15%)
Jan 20, 2009 8.431 8.641 8.286 8.316 9,337,611 -0.20(-2.35%)
Jan 16, 2009 8.461 8.586 8.361 8.516 10,526,937 +0.18(+2.16%)
Jan 15, 2009 8.406 8.456 8.175 8.336 9,487,720 -0.07(-0.78%)
Jan 14, 2009 8.346 8.426 8.291 8.401 9,282,232 -0.07(-0.77%)
Jan 13, 2009 8.270 8.471 8.265 8.466 9,483,674 +0.18(+2.18%)
Jan 12, 2009 8.356 8.391 8.205 8.286 8,166,365 -0.10(-1.20%)
Jan 09, 2009 8.476 8.481 8.371 8.386 8,946,221 -0.03(-0.36%)
Jan 08, 2009 8.386 8.436 8.351 8.416 7,122,304 +0.03(+0.30%)
Jan 07, 2009 8.396 8.446 8.336 8.391 8,383,187 -0.03(-0.30%)
Jan 06, 2009 8.371 8.501 8.291 8.416 10,837,417 +0.09(+1.02%)
Jan 05, 2009 8.416 8.506 8.210 8.331 10,945,855 -0.09(-1.07%)
Jan 02, 2009 8.291 8.496 8.255 8.421 0 +0.15(+1.82%)
Jan 01, 2009 8.185 8.451 8.185 8.270 0 +0.00(+0.00%)
Dec 31, 2008 8.185 8.451 8.185 8.270 8,917,155 +0.08(+0.98%)
Dec 30, 2008 8.090 8.306 8.050 8.190 8,199,176 +0.12(+1.43%)
Dec 29, 2008 8.120 8.140 8.020 8.075 5,020,496 -0.06(-0.74%)
Dec 26, 2008 8.125 8.185 8.055 8.135 3,371,956 +0.05(+0.62%)
Dec 24, 2008 8.240 8.240 8.045 8.085 1,977,977 +0.00(+0.00%)
Dec 23, 2008 8.165 8.245 8.012 8.085 7,268,416 -0.06(-0.68%)
Dec 22, 2008 8.025 8.245 8.025 8.140 8,430,903 +0.13(+1.63%)
Dec 19, 2008 8.346 8.581 7.980 8.010 12,091,031 -0.29(-3.44%)
Dec 18, 2008 8.301 8.516 8.220 8.296 14,019,564 +0.15(+1.85%)
Dec 17, 2008 8.020 8.346 7.895 8.145 21,871,310 +0.60(+7.97%)
Dec 16, 2008 7.183 7.549 7.138 7.544 13,363,657 +0.31(+4.30%)
Dec 15, 2008 7.268 7.268 7.093 7.233 8,713,945 -0.03(-0.35%)
Dec 12, 2008 7.022 7.268 6.982 7.258 0 +0.12(+1.61%)
Dec 11, 2008 7.088 7.293 7.078 7.143 10,262,068 +0.01(+0.07%)
Dec 10, 2008 7.057 7.153 7.002 7.138 10,312,276 +0.14(+1.93%)
Dec 09, 2008 7.032 7.143 6.942 7.002 9,138,305 -0.07(-0.92%)
Dec 08, 2008 7.223 7.273 7.037 7.067 9,281,604 -0.07(-0.91%)
Dec 05, 2008 6.837 7.143 6.777 7.133 8,546,317 +0.22(+3.12%)
Dec 04, 2008 6.987 7.153 6.847 6.917 8,411,196 -0.10(-1.36%)
Dec 03, 2008 6.877 7.037 6.777 7.012 10,372,399 -0.06(-0.85%)
Dec 02, 2008 7.148 7.333 6.902 7.072 10,072,486 +0.01(+0.07%)
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.