Skip to main content

ConAgra Foods (NY: CAG )

29.66 +0.17 (+0.58%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.63 11.70 11.47 11.50 7,269,208 -0.07(-0.61%)
Jan 28, 2010 11.64 11.70 11.56 11.57 6,311,075 -0.04(-0.31%)
Jan 27, 2010 11.52 11.62 11.46 11.60 8,231,238 +0.04(+0.31%)
Jan 26, 2010 11.58 11.65 11.50 11.57 6,549,442 -0.04(-0.30%)
Jan 25, 2010 11.65 11.73 11.58 11.60 5,092,757 +0.01(+0.04%)
Jan 22, 2010 11.68 11.76 11.60 11.60 6,958,592 -0.12(-0.98%)
Jan 21, 2010 11.81 12.00 11.68 11.71 8,541,750 -0.08(-0.68%)
Jan 20, 2010 11.76 11.83 11.65 11.79 10,070,803 +0.00(+0.00%)
Jan 19, 2010 11.67 11.79 11.65 11.79 7,462,630 +0.14(+1.16%)
Jan 15, 2010 11.83 11.66 11.66 11.66 8,397,376 -0.19(-1.57%)
Jan 14, 2010 11.95 11.95 11.77 11.84 5,949,233 -0.09(-0.76%)
Jan 13, 2010 11.86 11.96 11.85 11.93 5,567,595 +0.08(+0.63%)
Jan 12, 2010 11.71 11.86 11.69 11.86 7,876,188 +0.13(+1.07%)
Jan 11, 2010 11.57 11.74 11.56 11.73 7,576,659 +0.20(+1.69%)
Jan 08, 2010 11.61 11.61 11.51 11.54 4,442,856 -0.09(-0.78%)
Jan 07, 2010 11.62 11.66 11.53 11.63 5,410,543 +0.04(+0.30%)
Jan 06, 2010 11.65 11.70 11.55 11.59 6,596,300 -0.04(-0.34%)
Jan 05, 2010 11.59 11.80 11.50 11.63 8,565,633 +0.05(+0.43%)
Jan 04, 2010 11.65 11.67 11.53 11.58 6,225,213 +0.03(+0.26%)
Dec 31, 2009 11.72 11.55 11.55 11.55 3,912,098 -0.14(-1.16%)
Dec 30, 2009 11.63 11.71 11.62 11.69 4,842,396 -0.04(-0.30%)
Dec 29, 2009 11.84 11.86 11.68 11.72 4,035,115 -0.09(-0.76%)
Dec 28, 2009 11.74 11.81 11.67 11.81 6,027,405 +0.16(+1.38%)
Dec 24, 2009 11.65 11.74 11.62 11.65 2,578,250 +0.06(+0.48%)
Dec 23, 2009 11.43 11.70 11.43 11.60 9,469,530 +0.19(+1.63%)
Dec 22, 2009 11.16 11.43 11.04 11.41 14,400,889 +0.36(+3.22%)
Dec 21, 2009 11.41 11.59 10.94 11.06 19,271,736 -0.05(-0.46%)
Dec 18, 2009 10.98 11.19 10.98 11.11 13,068,694 +0.01(+0.09%)
Dec 17, 2009 11.20 11.20 11.09 11.10 6,962,428 -0.27(-2.38%)
Dec 16, 2009 11.26 11.40 11.24 11.37 7,518,033 +0.16(+1.39%)
Dec 15, 2009 11.20 11.24 11.17 11.21 3,473,753 -0.03(-0.27%)
Dec 14, 2009 11.26 11.29 11.23 11.24 6,991,823 -0.02(-0.18%)
Dec 11, 2009 11.22 11.32 11.13 11.26 5,947,475 +0.12(+1.08%)
Dec 10, 2009 11.22 11.27 11.07 11.14 6,478,758 -0.07(-0.63%)
Dec 09, 2009 11.17 11.23 11.08 11.21 5,282,652 +0.03(+0.27%)
Dec 08, 2009 11.31 11.31 11.11 11.18 4,960,116 -0.15(-1.33%)
Dec 07, 2009 11.30 11.41 11.30 11.33 4,423,586 +0.01(+0.04%)
Dec 04, 2009 11.37 11.42 11.21 11.33 5,115,616 +0.08(+0.67%)
Dec 03, 2009 11.32 11.40 11.24 11.25 4,179,368 -0.08(-0.71%)
Dec 02, 2009 11.31 11.37 11.28 11.33 6,404,167 +0.02(+0.18%)
Dec 01, 2009 11.21 11.40 11.19 11.31 7,860,986 +0.19(+1.71%)
Nov 30, 2009 11.15 11.18 11.07 11.12 4,493,830 +0.01(+0.04%)
Nov 27, 2009 11.11 11.18 11.02 11.12 3,025,782 -0.17(-1.51%)
Nov 25, 2009 11.27 11.31 11.20 11.29 3,167,894 +0.05(+0.40%)
Nov 24, 2009 11.30 11.33 11.20 11.24 6,429,121 -0.07(-0.58%)
Nov 23, 2009 11.26 11.45 11.26 11.31 5,050,823 +0.11(+0.94%)
Nov 20, 2009 11.22 11.28 11.13 11.20 5,431,824 -0.01(-0.09%)
Nov 19, 2009 11.17 11.27 11.06 11.21 4,816,250 +0.01(+0.09%)
Nov 18, 2009 11.23 11.27 11.14 11.20 4,396,521 -0.05(-0.45%)
Nov 17, 2009 11.25 11.28 11.18 11.25 3,788,078 +0.01(+0.04%)
Nov 16, 2009 11.26 11.27 11.10 11.25 12,600,709 +0.02(+0.13%)
Nov 13, 2009 11.18 11.27 11.10 11.23 7,499,578 +0.10(+0.90%)
Nov 12, 2009 11.03 11.23 11.02 11.13 11,797,379 +0.12(+1.05%)
Nov 11, 2009 10.94 11.07 10.87 11.02 7,623,337 +0.14(+1.24%)
Nov 10, 2009 10.84 10.94 10.83 10.88 4,796,948 +0.01(+0.05%)
Nov 09, 2009 10.75 10.89 10.75 10.88 8,190,876 +0.15(+1.40%)
Nov 06, 2009 10.61 10.73 10.60 10.73 6,626,811 +0.08(+0.75%)
Nov 05, 2009 10.48 10.68 10.48 10.65 7,554,756 +0.17(+1.63%)
Nov 04, 2009 10.41 10.56 10.37 10.48 6,797,964 +0.09(+0.82%)
Nov 03, 2009 10.52 10.52 10.30 10.39 6,043,417 -0.08(-0.77%)
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.