Skip to main content

ConAgra Foods (NY: CAG )

32.68 +0.12 (+0.37%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.65 13.82 13.60 13.70 8,134,694 +0.03(+0.24%)
Oct 28, 2011 13.71 13.78 13.63 13.67 5,092,718 -0.03(-0.20%)
Oct 27, 2011 13.66 13.80 13.54 13.69 7,746,877 +0.18(+1.35%)
Oct 26, 2011 13.52 13.58 13.40 13.51 5,961,135 +0.09(+0.68%)
Oct 25, 2011 13.60 13.62 13.40 13.42 8,458,874 -0.19(-1.38%)
Oct 24, 2011 13.73 13.86 13.59 13.61 20,212,962 -0.09(-0.67%)
Oct 21, 2011 13.79 13.88 13.65 13.70 19,620,352 +0.05(+0.35%)
Oct 20, 2011 13.67 13.72 13.53 13.65 19,392,790 +0.01(+0.08%)
Oct 19, 2011 13.80 13.88 13.62 13.64 6,229,722 -0.17(-1.24%)
Oct 18, 2011 13.61 13.90 13.53 13.81 5,046,456 +0.19(+1.42%)
Oct 17, 2011 13.69 13.80 13.60 13.62 3,484,439 -0.14(-1.01%)
Oct 14, 2011 13.79 13.81 13.65 13.76 3,797,836 +0.07(+0.51%)
Oct 13, 2011 13.74 13.82 13.64 13.69 4,722,387 -0.05(-0.39%)
Oct 12, 2011 13.61 13.79 13.60 13.74 7,922,577 +0.14(+1.03%)
Oct 11, 2011 13.60 13.69 13.54 13.60 5,196,438 +0.01(+0.08%)
Oct 10, 2011 13.53 13.59 13.48 13.59 4,769,415 +0.16(+1.16%)
Oct 07, 2011 13.42 13.54 13.37 13.44 8,044,757 +0.03(+0.24%)
Oct 06, 2011 13.25 13.40 13.23 13.40 7,425,546 +0.29(+2.21%)
Oct 05, 2011 13.20 13.21 13.00 13.11 10,713,953 -0.08(-0.61%)
Oct 04, 2011 12.72 13.20 12.69 13.20 14,555,312 +0.30(+2.33%)
Oct 03, 2011 12.93 13.09 12.86 12.89 10,522,015 -0.11(-0.83%)
Sep 30, 2011 13.01 13.20 12.98 13.00 9,093,770 -0.08(-0.58%)
Sep 29, 2011 13.06 13.14 12.95 13.08 19,851,886 +0.16(+1.25%)
Sep 28, 2011 13.15 13.17 12.89 12.92 7,148,333 -0.18(-1.35%)
Sep 27, 2011 13.21 13.30 13.05 13.09 8,044,500 +0.13(+0.99%)
Sep 26, 2011 12.73 12.98 12.72 12.96 8,889,616 +0.28(+2.24%)
Sep 23, 2011 12.68 12.73 12.51 12.68 10,707,802 -0.02(-0.13%)
Sep 22, 2011 12.06 12.76 12.02 12.70 18,884,770 +0.33(+2.69%)
Sep 21, 2011 12.37 12.55 12.29 12.36 10,634,907 +0.02(+0.17%)
Sep 20, 2011 12.48 12.81 12.16 12.34 17,676,656 -0.21(-1.71%)
Sep 19, 2011 12.69 12.73 12.51 12.56 7,905,704 -0.29(-2.26%)
Sep 16, 2011 13.06 13.06 12.75 12.85 11,122,073 +0.16(+1.27%)
Sep 15, 2011 12.51 12.76 12.39 12.69 14,784,548 +0.10(+0.77%)
Sep 14, 2011 12.88 12.88 12.49 12.59 16,327,684 -0.33(-2.53%)
Sep 13, 2011 12.80 12.95 12.73 12.92 5,218,959 +0.11(+0.88%)
Sep 12, 2011 12.73 12.82 12.59 12.80 6,068,816 +0.03(+0.21%)
Sep 09, 2011 13.16 13.17 12.71 12.78 8,416,751 -0.52(-3.88%)
Sep 08, 2011 13.21 13.37 13.17 13.29 5,892,285 +0.01(+0.08%)
Sep 07, 2011 12.99 13.28 12.96 13.28 5,507,517 +0.45(+3.52%)
Sep 06, 2011 12.71 12.91 12.57 12.83 4,275,012 -0.10(-0.79%)
Sep 02, 2011 13.06 13.13 12.92 12.93 4,133,468 -0.25(-1.87%)
Sep 01, 2011 13.14 13.32 13.06 13.18 5,896,627 +0.07(+0.53%)
Aug 31, 2011 13.21 13.25 12.98 13.11 13,042,167 -0.07(-0.53%)
Aug 30, 2011 13.01 13.23 12.95 13.18 5,371,617 +0.08(+0.57%)
Aug 29, 2011 12.95 13.12 12.93 13.10 4,282,042 +0.27(+2.09%)
Aug 26, 2011 12.67 12.88 12.44 12.84 4,174,222 +0.13(+1.06%)
Aug 25, 2011 12.93 12.97 12.67 12.70 4,760,585 -0.20(-1.58%)
Aug 24, 2011 12.77 12.93 12.72 12.91 5,542,528 +0.06(+0.50%)
Aug 23, 2011 12.52 12.84 12.44 12.84 7,745,288 +0.35(+2.79%)
Aug 22, 2011 12.66 12.68 12.46 12.49 5,501,515 -0.01(-0.04%)
Aug 19, 2011 12.43 12.64 12.40 12.50 7,701,455 -0.06(-0.47%)
Aug 18, 2011 12.57 12.66 12.39 12.56 9,299,879 -0.19(-1.52%)
Aug 17, 2011 12.89 13.02 12.68 12.75 5,566,155 +0.00(+0.00%)
Aug 16, 2011 12.58 12.80 12.52 12.75 9,571,788 +0.08(+0.64%)
Aug 15, 2011 12.54 12.68 12.44 12.67 6,190,944 +0.22(+1.77%)
Aug 12, 2011 12.47 12.56 12.32 12.45 9,589,060 +0.10(+0.78%)
Aug 11, 2011 12.25 12.48 12.11 12.35 11,741,622 +0.16(+1.28%)
Aug 10, 2011 12.24 12.44 12.15 12.20 17,279,888 -0.14(-1.17%)
Aug 09, 2011 12.83 12.74 11.92 12.34 25,687,864 -0.31(-2.46%)
Aug 08, 2011 12.83 13.04 12.54 12.65 23,558,490 -0.47(-3.56%)
Aug 05, 2011 13.10 13.15 12.79 13.12 14,950,530 +0.17(+1.33%)
Aug 04, 2011 13.35 13.44 12.93 12.95 10,030,913 -0.52(-3.83%)
Aug 03, 2011 13.49 13.62 13.39 13.46 8,771,590 -0.04(-0.32%)
Aug 02, 2011 13.58 13.67 13.51 13.51 5,976,142 -0.17(-1.26%)
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.