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 (%)
Apr 29, 2011 12.87 12.97 12.75 12.95 15,008,644 +0.06(+0.45%)
Apr 28, 2011 12.86 12.90 12.81 12.89 4,831,231 +0.00(+0.00%)
Apr 27, 2011 12.79 12.91 12.75 12.89 5,739,591 +0.16(+1.29%)
Apr 26, 2011 12.64 12.77 12.63 12.72 5,750,475 +0.11(+0.87%)
Apr 25, 2011 12.62 12.64 12.57 12.61 4,389,679 -0.04(-0.29%)
Apr 21, 2011 12.86 12.86 12.61 12.65 6,703,418 -0.13(-0.99%)
Apr 20, 2011 12.93 12.97 12.76 12.78 6,782,189 -0.06(-0.45%)
Apr 19, 2011 12.81 12.88 12.78 12.83 5,524,527 +0.05(+0.41%)
Apr 18, 2011 12.81 12.89 12.71 12.78 5,351,717 -0.17(-1.30%)
Apr 15, 2011 12.71 12.96 12.70 12.95 11,588,780 +0.28(+2.19%)
Apr 14, 2011 12.36 12.71 12.35 12.67 7,359,953 +0.29(+2.37%)
Apr 13, 2011 12.40 12.46 12.38 12.38 9,558,816 -0.01(-0.08%)
Apr 12, 2011 12.46 12.47 12.33 12.39 5,923,923 -0.11(-0.88%)
Apr 11, 2011 12.41 12.51 12.41 12.50 3,501,013 +0.09(+0.76%)
Apr 08, 2011 12.51 12.54 12.37 12.40 4,520,150 -0.07(-0.55%)
Apr 07, 2011 12.50 12.52 12.41 12.47 3,631,418 -0.06(-0.46%)
Apr 06, 2011 12.50 12.58 12.46 12.53 4,199,691 +0.04(+0.29%)
Apr 05, 2011 12.49 12.58 12.48 12.49 5,267,336 +0.02(+0.13%)
Apr 04, 2011 12.54 12.54 12.46 12.48 3,527,647 -0.03(-0.21%)
Apr 01, 2011 12.53 12.56 12.42 12.50 5,162,553 +0.05(+0.38%)
Mar 31, 2011 12.53 12.56 12.44 12.46 5,281,486 -0.05(-0.42%)
Mar 30, 2011 12.47 12.58 12.47 12.51 8,953,695 +0.07(+0.59%)
Mar 29, 2011 12.46 12.50 12.38 12.43 4,728,762 -0.02(-0.13%)
Mar 28, 2011 12.50 12.56 12.44 12.45 4,672,325 -0.05(-0.38%)
Mar 25, 2011 12.29 12.53 12.29 12.50 10,528,630 +0.23(+1.84%)
Mar 24, 2011 12.17 12.31 11.97 12.27 12,876,013 +0.25(+2.05%)
Mar 23, 2011 11.87 12.09 11.87 12.03 6,210,944 -0.03(-0.26%)
Mar 22, 2011 12.10 12.11 12.00 12.06 6,445,032 -0.04(-0.30%)
Mar 21, 2011 12.10 12.11 12.06 12.09 5,743,082 +0.15(+1.27%)
Mar 18, 2011 11.90 12.03 11.85 11.94 10,299,405 +0.15(+1.29%)
Mar 17, 2011 12.16 12.16 11.77 11.79 12,678,632 -0.17(-1.45%)
Mar 16, 2011 12.01 12.06 11.90 11.96 11,424,374 -0.12(-0.95%)
Mar 15, 2011 12.04 12.14 12.04 12.08 12,648,011 -0.12(-0.99%)
Mar 14, 2011 12.19 12.27 12.15 12.20 10,734,776 -0.06(-0.47%)
Mar 11, 2011 12.24 12.31 12.24 12.26 3,281,920 +0.01(+0.09%)
Mar 10, 2011 12.13 12.30 12.13 12.25 6,284,557 -0.02(-0.13%)
Mar 09, 2011 12.18 12.28 12.17 12.26 4,579,480 +0.05(+0.43%)
Mar 08, 2011 12.10 12.21 12.10 12.21 5,122,695 +0.12(+1.00%)
Mar 07, 2011 12.17 12.27 12.07 12.09 6,942,082 -0.06(-0.48%)
Mar 04, 2011 12.11 12.17 12.06 12.15 5,821,848 -0.01(-0.04%)
Mar 03, 2011 12.13 12.18 12.09 12.15 5,218,887 +0.13(+1.05%)
Mar 02, 2011 12.03 12.06 11.88 12.03 7,718,243 +0.01(+0.09%)
Mar 01, 2011 12.19 12.22 12.01 12.02 6,742,369 -0.13(-1.08%)
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%)
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.