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 (%)
Feb 28, 2011 12.10 12.19 12.07 12.15 5,227,820 +0.08(+0.70%)
Feb 25, 2011 11.99 12.11 11.94 12.06 7,277,540 +0.12(+1.01%)
Feb 24, 2011 11.94 12.00 11.87 11.94 7,484,853 +0.02(+0.18%)
Feb 23, 2011 11.77 11.96 11.77 11.92 7,087,630 +0.10(+0.84%)
Feb 22, 2011 11.79 11.93 11.77 11.82 9,775,669 -0.12(-0.97%)
Feb 18, 2011 11.95 11.98 11.87 11.94 7,354,046 -0.02(-0.18%)
Feb 17, 2011 11.88 11.96 11.84 11.96 5,999,562 +0.07(+0.57%)
Feb 16, 2011 11.80 11.90 11.78 11.89 7,806,748 +0.14(+1.16%)
Feb 15, 2011 11.89 11.90 11.73 11.75 9,448,126 -0.16(-1.36%)
Feb 14, 2011 11.83 11.95 11.80 11.92 6,568,141 +0.10(+0.89%)
Feb 11, 2011 11.88 11.94 11.73 11.81 11,285,373 -0.09(-0.79%)
Feb 10, 2011 11.91 12.00 11.88 11.90 5,671,555 -0.10(-0.87%)
Feb 09, 2011 11.90 12.04 11.87 12.01 6,122,629 +0.10(+0.88%)
Feb 08, 2011 11.94 12.00 11.86 11.90 6,899,450 -0.01(-0.04%)
Feb 07, 2011 11.95 11.97 11.87 11.91 5,826,775 -0.04(-0.31%)
Feb 04, 2011 11.83 11.98 11.82 11.95 4,697,401 +0.13(+1.06%)
Feb 03, 2011 11.78 11.85 11.72 11.82 6,441,391 +0.00(+0.00%)
Feb 02, 2011 11.79 11.85 11.76 11.82 5,184,938 +0.00(+0.00%)
Feb 01, 2011 11.74 11.87 11.74 11.82 5,917,909 +0.11(+0.94%)
Jan 31, 2011 11.79 11.81 11.68 11.71 10,188,571 -0.06(-0.49%)
Jan 28, 2011 12.03 12.08 11.76 11.77 8,667,228 -0.23(-1.88%)
Jan 27, 2011 12.10 12.10 11.96 11.99 10,108,318 -0.10(-0.82%)
Jan 26, 2011 12.29 12.29 12.07 12.09 9,177,983 -0.15(-1.23%)
Jan 25, 2011 12.20 12.30 12.15 12.24 6,455,844 +0.04(+0.34%)
Jan 24, 2011 12.17 12.28 12.14 12.20 13,342,295 +0.02(+0.13%)
Jan 21, 2011 12.21 12.24 12.10 12.19 5,648,694 +0.01(+0.04%)
Jan 20, 2011 12.00 12.28 11.98 12.18 7,683,781 +0.17(+1.38%)
Jan 19, 2011 12.05 12.15 12.01 12.02 6,886,255 -0.04(-0.34%)
Jan 18, 2011 12.03 12.07 11.98 12.06 5,482,750 +0.06(+0.48%)
Jan 14, 2011 12.06 12.12 11.97 12.00 6,303,343 -0.05(-0.39%)
Jan 13, 2011 12.03 12.14 12.02 12.05 8,070,125 -0.01(-0.04%)
Jan 12, 2011 11.83 12.13 11.79 12.05 9,382,091 +0.28(+2.38%)
Jan 11, 2011 11.79 11.81 11.76 11.77 6,733,504 +0.00(+0.00%)
Jan 10, 2011 11.82 11.82 11.69 11.77 10,400,522 +0.03(+0.26%)
Jan 07, 2011 11.77 11.79 11.65 11.74 12,039,745 -0.04(-0.35%)
Jan 06, 2011 11.79 11.82 11.75 11.78 11,129,879 +0.00(+0.00%)
Jan 05, 2011 11.70 11.87 11.70 11.78 8,237,503 +0.03(+0.22%)
Jan 04, 2011 11.76 11.79 11.71 11.76 7,919,098 +0.02(+0.18%)
Jan 03, 2011 11.78 11.81 11.69 11.74 9,746,297 +0.01(+0.09%)
Dec 31, 2010 11.74 11.79 11.68 11.72 3,360,694 -0.03(-0.22%)
Dec 30, 2010 11.68 11.79 11.66 11.75 4,854,921 +0.07(+0.62%)
Dec 29, 2010 11.63 11.74 11.62 11.68 4,139,977 +0.05(+0.40%)
Dec 28, 2010 11.67 11.71 11.60 11.63 4,682,763 -0.02(-0.13%)
Dec 27, 2010 11.59 11.71 11.56 11.65 7,611,028 +0.02(+0.13%)
Dec 23, 2010 11.68 11.71 11.62 11.63 6,186,465 -0.05(-0.40%)
Dec 22, 2010 11.62 11.72 11.55 11.68 8,704,564 +0.05(+0.40%)
Dec 21, 2010 11.65 11.79 11.60 11.63 11,261,843 -0.02(-0.18%)
Dec 20, 2010 11.72 11.72 11.53 11.65 9,449,460 -0.03(-0.22%)
Dec 17, 2010 11.65 11.71 11.61 11.68 9,774,092 +0.03(+0.22%)
Dec 16, 2010 11.57 11.66 11.54 11.65 6,441,106 +0.09(+0.81%)
Dec 15, 2010 11.50 11.59 11.47 11.56 6,349,956 +0.03(+0.27%)
Dec 14, 2010 11.52 11.57 11.50 11.53 4,859,511 +0.00(+0.00%)
Dec 13, 2010 11.63 11.68 11.44 11.53 9,106,679 -0.07(-0.58%)
Dec 10, 2010 11.51 11.60 11.46 11.60 7,775,370 +0.09(+0.77%)
Dec 09, 2010 11.50 11.63 11.45 11.51 11,029,246 -0.05(-0.40%)
Dec 08, 2010 11.45 11.56 11.42 11.55 5,121,807 +0.12(+1.09%)
Dec 07, 2010 11.44 11.51 11.40 11.43 4,978,958 +0.05(+0.46%)
Dec 06, 2010 11.45 11.45 11.32 11.38 3,994,221 -0.09(-0.77%)
Dec 03, 2010 11.44 11.47 11.36 11.47 15,786,528 +0.00(+0.00%)
Dec 02, 2010 11.42 11.48 11.36 11.47 5,281,552 +0.07(+0.59%)
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.