Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.03 12.09 11.87 11.89 3,995 -0.15(-1.23%)
Jun 29, 2010 12.04 12.23 12.01 12.04 784 -0.16(-1.30%)
Jun 25, 2010 12.19 12.35 12.16 12.19 10,858,442 -0.15(-1.20%)
Jun 24, 2010 12.23 12.55 12.13 12.34 11,583,866 -0.24(-1.94%)
Jun 23, 2010 12.57 12.68 12.53 12.59 9,390,182 +0.00(+0.00%)
Jun 22, 2010 12.74 12.84 12.57 12.59 6,931,261 -0.13(-1.00%)
Jun 21, 2010 12.82 12.87 12.67 12.71 6,827,838 -0.02(-0.12%)
Jun 18, 2010 12.73 12.83 12.72 12.73 11,002,116 -0.13(-1.03%)
Jun 17, 2010 12.83 12.96 12.81 12.86 11,583,872 +0.06(+0.48%)
Jun 16, 2010 12.73 12.84 12.71 12.80 5,700,147 +0.01(+0.08%)
Jun 15, 2010 12.71 12.80 12.69 12.79 5,104,043 +0.09(+0.72%)
Jun 14, 2010 12.74 12.83 12.69 12.70 6,170,903 +0.02(+0.12%)
Jun 11, 2010 12.65 12.69 12.50 12.68 6,098,974 -0.04(-0.32%)
Jun 10, 2010 12.59 12.76 12.59 12.72 7,402,522 +0.24(+1.96%)
Jun 09, 2010 12.53 12.72 12.44 12.48 11,645,260 +0.02(+0.16%)
Jun 08, 2010 12.22 12.48 12.22 12.46 9,856,344 +0.22(+1.83%)
Jun 07, 2010 12.33 12.48 12.23 12.23 8,305,014 -0.11(-0.87%)
Jun 04, 2010 12.34 12.48 12.33 12.34 8,470,517 -0.28(-2.18%)
Jun 03, 2010 12.58 12.66 12.55 12.62 6,550,271 +0.10(+0.77%)
Jun 02, 2010 12.31 12.53 12.29 12.52 5,748,283 +0.28(+2.25%)
Jun 01, 2010 12.23 12.44 12.15 12.25 6,029,981 -0.08(-0.66%)
May 28, 2010 12.33 12.43 12.30 12.33 4,971,287 -0.06(-0.45%)
May 27, 2010 12.30 12.38 12.23 12.38 6,063,618 +0.22(+1.80%)
May 26, 2010 12.33 12.38 12.13 12.16 8,450,752 -0.12(-1.00%)
May 25, 2010 12.23 12.31 12.08 12.29 12,960,825 -0.17(-1.39%)
May 24, 2010 12.60 12.62 12.34 12.46 10,045,919 -0.16(-1.29%)
May 21, 2010 12.24 12.62 12.18 12.62 15,136,246 +0.18(+1.48%)
May 20, 2010 12.48 12.58 12.44 12.44 18,948,876 -0.22(-1.73%)
May 19, 2010 12.44 12.66 12.36 12.66 14,223,704 +0.18(+1.43%)
May 18, 2010 12.52 12.61 12.44 12.48 2,102,617 +0.00(+0.00%)
May 17, 2010 12.44 12.52 12.37 12.48 8,216,619 +0.06(+0.45%)
May 14, 2010 12.42 12.59 12.32 12.42 7,817,342 -0.18(-1.46%)
May 13, 2010 12.58 12.70 12.51 12.61 6,743,622 +0.18(+1.48%)
May 12, 2010 12.42 12.64 12.39 12.42 6,756,080 +0.01(+0.04%)
May 11, 2010 12.49 12.55 12.42 12.42 6,784,890 +0.00(+0.00%)
May 10, 2010 12.35 12.42 12.30 12.42 10,524,889 +0.40(+3.31%)
May 07, 2010 12.14 12.17 11.92 12.02 12,170,414 -0.11(-0.88%)
May 06, 2010 12.13 12.47 11.40 12.13 392 -0.32(-2.54%)
May 05, 2010 12.51 12.59 12.43 12.44 8,594,771 -0.03(-0.25%)
May 04, 2010 12.52 12.59 12.41 12.47 196 -0.14(-1.09%)
May 03, 2010 12.53 12.66 12.42 12.61 8,266,159 +0.14(+1.10%)
Apr 30, 2010 12.55 12.62 12.47 12.47 11,039,657 -0.10(-0.81%)
Apr 29, 2010 12.55 12.62 12.50 12.58 6,911,719 +0.08(+0.65%)
Apr 28, 2010 12.46 12.54 12.28 12.49 7,049,071 +0.14(+1.11%)
Apr 27, 2010 12.53 12.53 12.31 12.36 10,545,387 -0.19(-1.53%)
Apr 26, 2010 12.56 12.65 12.52 12.55 7,921,097 -0.05(-0.36%)
Apr 23, 2010 12.64 12.64 12.51 12.60 5,523,470 -0.04(-0.32%)
Apr 22, 2010 12.58 12.67 12.55 12.64 6,114,590 -0.03(-0.24%)
Apr 21, 2010 12.67 12.72 12.59 12.67 38,046 +0.06(+0.48%)
Apr 20, 2010 12.60 12.65 12.58 12.61 4,198,551 +0.04(+0.32%)
Apr 19, 2010 12.53 12.61 12.47 12.56 5,441,472 -0.02(-0.12%)
Apr 16, 2010 12.64 12.70 12.52 12.58 8,940,781 -0.08(-0.60%)
Apr 15, 2010 12.76 12.76 12.63 12.66 7,466,632 -0.11(-0.87%)
Apr 14, 2010 12.68 12.78 12.68 12.77 5,700,971 +0.10(+0.76%)
Apr 13, 2010 12.64 12.71 12.61 12.67 7,910,298 +0.03(+0.24%)
Apr 12, 2010 12.71 12.77 12.61 12.64 8,972,847 -0.12(-0.91%)
Apr 09, 2010 12.72 12.82 12.71 12.76 5,390,928 +0.05(+0.36%)
Apr 08, 2010 12.70 12.76 12.64 12.71 7,335,310 -0.03(-0.20%)
Apr 07, 2010 12.66 12.75 12.56 12.74 11,148,333 +0.09(+0.68%)
Apr 06, 2010 12.68 12.69 12.53 12.65 12,310,167 -0.10(-0.79%)
Apr 05, 2010 12.81 12.83 12.70 12.75 7,670,016 -0.01(-0.04%)
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.