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 (%)
Dec 30, 2011 14.31 14.36 14.23 14.24 3,493,299 -0.12(-0.83%)
Dec 29, 2011 14.27 14.37 14.25 14.36 3,788,276 +0.14(+0.99%)
Dec 28, 2011 14.32 14.37 14.21 14.21 2,976,025 -0.13(-0.94%)
Dec 27, 2011 14.30 14.39 14.27 14.35 2,901,107 +0.01(+0.04%)
Dec 23, 2011 14.22 14.36 14.21 14.34 4,009,770 +0.08(+0.53%)
Dec 21, 2011 14.19 14.31 14.15 14.27 6,908,031 +0.15(+1.03%)
Dec 20, 2011 13.99 14.23 13.75 14.12 14,681,812 +0.55(+4.05%)
Dec 19, 2011 13.72 13.84 13.53 13.57 7,434,684 -0.15(-1.10%)
Dec 16, 2011 13.84 13.89 13.72 13.72 8,953,668 -0.05(-0.39%)
Dec 15, 2011 13.74 13.84 13.72 13.78 10,374,359 +0.16(+1.15%)
Dec 14, 2011 13.64 13.75 13.57 13.62 6,573,326 -0.05(-0.35%)
Dec 13, 2011 13.76 13.87 13.62 13.67 5,035,479 -0.05(-0.39%)
Dec 12, 2011 13.83 13.84 13.68 13.72 6,356,435 -0.13(-0.97%)
Dec 09, 2011 13.72 13.89 13.72 13.86 4,643,821 +0.18(+1.30%)
Dec 08, 2011 13.65 13.84 13.65 13.68 4,776,451 -0.06(-0.47%)
Dec 07, 2011 13.76 13.82 13.64 13.75 6,044,577 -0.02(-0.12%)
Dec 06, 2011 13.85 13.89 13.76 13.76 5,177,589 -0.08(-0.55%)
Dec 05, 2011 13.74 13.89 13.74 13.84 7,440,555 +0.20(+1.46%)
Dec 02, 2011 13.72 13.77 13.62 13.64 4,355,729 +0.05(+0.36%)
Dec 01, 2011 13.63 13.70 13.55 13.59 5,047,891 -0.03(-0.24%)
Nov 30, 2011 13.47 13.63 13.31 13.62 9,797,065 +0.39(+2.98%)
Nov 29, 2011 13.19 13.27 13.10 13.23 6,864,006 +0.12(+0.90%)
Nov 28, 2011 13.10 13.19 13.04 13.11 6,989,338 +0.19(+1.50%)
Nov 25, 2011 12.87 12.98 12.86 12.92 2,176,457 +0.05(+0.38%)
Nov 23, 2011 12.97 12.99 12.84 12.87 5,269,282 -0.17(-1.32%)
Nov 22, 2011 13.05 13.13 12.96 13.04 5,631,065 -0.01(-0.04%)
Nov 21, 2011 12.96 13.09 12.93 13.04 8,736,415 -0.05(-0.37%)
Nov 18, 2011 13.16 13.19 13.03 13.09 5,008,845 -0.02(-0.12%)
Nov 17, 2011 13.31 13.34 13.05 13.11 7,927,675 -0.24(-1.78%)
Nov 16, 2011 13.35 13.54 13.30 13.35 6,518,755 -0.10(-0.76%)
Nov 15, 2011 13.43 13.48 13.35 13.45 4,868,882 +0.01(+0.08%)
Nov 14, 2011 13.40 13.48 13.34 13.44 15,254,093 +0.08(+0.61%)
Nov 11, 2011 13.61 13.61 13.27 13.36 9,816,953 -0.30(-2.21%)
Nov 10, 2011 13.64 13.74 13.54 13.66 4,089,825 +0.10(+0.72%)
Nov 09, 2011 13.90 13.90 13.51 13.56 6,631,848 -0.43(-3.08%)
Nov 08, 2011 13.93 14.00 13.80 13.99 5,780,809 +0.09(+0.66%)
Nov 07, 2011 13.67 13.92 13.65 13.90 5,452,565 +0.21(+1.54%)
Nov 04, 2011 13.61 13.75 13.58 13.69 5,580,702 +0.06(+0.48%)
Nov 03, 2011 13.67 13.74 13.59 13.63 10,359,062 +0.01(+0.08%)
Nov 02, 2011 13.67 13.72 13.55 13.62 5,011,847 +0.05(+0.40%)
Nov 01, 2011 13.38 13.66 13.29 13.56 9,936,389 -0.10(-0.71%)
Oct 31, 2011 13.61 13.78 13.56 13.66 8,158,485 +0.03(+0.24%)
Oct 28, 2011 13.67 13.74 13.59 13.63 5,107,613 -0.03(-0.20%)
Oct 27, 2011 13.62 13.76 13.50 13.65 7,769,534 +0.21(+1.56%)
Oct 26, 2011 13.45 13.51 13.33 13.44 5,991,333 +0.09(+0.68%)
Oct 25, 2011 13.53 13.55 13.34 13.35 8,501,725 -0.19(-1.38%)
Oct 24, 2011 13.66 13.79 13.52 13.54 20,315,356 -0.09(-0.67%)
Oct 21, 2011 13.72 13.81 13.58 13.63 19,719,746 +0.05(+0.35%)
Oct 20, 2011 13.60 13.65 13.46 13.58 19,491,030 +0.01(+0.08%)
Oct 19, 2011 13.73 13.81 13.56 13.57 6,261,280 -0.17(-1.24%)
Oct 18, 2011 13.54 13.83 13.47 13.74 5,072,020 +0.19(+1.42%)
Oct 17, 2011 13.62 13.73 13.53 13.55 3,502,090 -0.14(-1.01%)
Oct 14, 2011 13.72 13.74 13.58 13.69 3,817,075 +0.07(+0.51%)
Oct 13, 2011 13.67 13.75 13.57 13.62 4,746,309 -0.05(-0.39%)
Oct 12, 2011 13.55 13.72 13.53 13.67 7,962,711 +0.14(+1.03%)
Oct 11, 2011 13.53 13.63 13.48 13.53 5,222,762 +0.01(+0.08%)
Oct 10, 2011 13.46 13.52 13.41 13.52 4,793,575 +0.15(+1.16%)
Oct 07, 2011 13.35 13.47 13.30 13.37 8,085,510 +0.03(+0.24%)
Oct 06, 2011 13.18 13.34 13.17 13.34 7,463,162 +0.29(+2.21%)
Oct 05, 2011 13.13 13.14 12.94 13.05 10,768,227 -0.08(-0.61%)
Oct 04, 2011 12.66 13.13 12.62 13.13 14,629,046 +0.30(+2.33%)
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.