Skip to main content

ConAgra Foods (NY: CAG )

29.60 +0.11 (+0.39%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.81 13.86 13.73 13.81 4,826,135 +0.01(+0.08%)
May 30, 2012 13.81 13.91 13.78 13.80 9,742,171 -0.07(-0.51%)
May 29, 2012 13.89 13.96 13.86 13.87 9,105,172 +0.01(+0.04%)
May 25, 2012 13.89 13.91 13.83 13.87 6,101,051 -0.01(-0.04%)
May 24, 2012 13.92 13.97 13.79 13.87 9,998,126 -0.05(-0.36%)
May 23, 2012 13.86 13.93 13.76 13.92 4,969,614 +0.05(+0.40%)
May 22, 2012 13.85 13.91 13.80 13.87 4,334,564 +0.05(+0.40%)
May 21, 2012 13.86 13.86 13.72 13.81 9,094,362 +0.02(+0.16%)
May 18, 2012 13.95 14.02 13.75 13.79 9,701,622 -0.15(-1.06%)
May 17, 2012 14.16 14.16 13.94 13.94 5,273,216 -0.18(-1.25%)
May 16, 2012 14.06 14.16 14.04 14.11 5,268,039 +0.07(+0.51%)
May 15, 2012 14.06 14.13 14.01 14.04 7,205,096 -0.02(-0.16%)
May 14, 2012 14.09 14.14 13.97 14.06 7,332,634 -0.07(-0.50%)
May 11, 2012 14.06 14.23 14.02 14.14 5,703,009 +0.04(+0.31%)
May 10, 2012 14.10 14.15 14.02 14.09 8,206,567 +0.07(+0.47%)
May 09, 2012 14.00 14.10 13.96 14.03 8,823,660 -0.03(-0.23%)
May 08, 2012 14.08 14.10 13.99 14.06 7,895,101 -0.05(-0.39%)
May 07, 2012 14.09 14.25 14.07 14.11 5,894,163 -0.03(-0.19%)
May 04, 2012 14.13 14.28 14.12 14.14 6,436,942 -0.01(-0.08%)
May 03, 2012 14.19 14.20 14.09 14.15 5,472,096 -0.01(-0.08%)
May 02, 2012 14.19 14.20 14.09 14.16 4,360,169 -0.04(-0.27%)
May 01, 2012 14.18 14.29 14.11 14.20 5,247,334 +0.02(+0.16%)
Apr 30, 2012 14.20 14.22 14.15 14.18 4,626,450 -0.05(-0.39%)
Apr 27, 2012 14.22 14.27 14.21 14.23 3,443,371 +0.01(+0.08%)
Apr 26, 2012 14.09 14.26 14.00 14.22 6,996,466 +0.15(+1.05%)
Apr 25, 2012 14.13 14.16 14.05 14.08 5,584,168 +0.00(+0.00%)
Apr 24, 2012 14.06 14.16 14.04 14.08 4,482,856 +0.05(+0.39%)
Apr 23, 2012 14.17 14.17 14.01 14.02 5,866,710 -0.26(-1.83%)
Apr 20, 2012 14.20 14.33 14.20 14.28 6,317,982 +0.10(+0.69%)
Apr 19, 2012 14.20 14.24 14.13 14.18 8,211,635 +0.02(+0.12%)
Apr 18, 2012 14.17 14.20 14.10 14.17 5,852,033 -0.04(-0.31%)
Apr 17, 2012 14.14 14.26 14.05 14.21 5,603,293 +0.14(+0.97%)
Apr 16, 2012 14.03 14.11 13.99 14.08 19,817,480 +0.05(+0.39%)
Apr 13, 2012 14.11 14.21 14.02 14.02 21,066,020 -0.09(-0.66%)
Apr 12, 2012 14.04 14.11 13.95 14.11 21,208,996 +0.08(+0.54%)
Apr 11, 2012 14.14 14.18 13.99 14.04 7,420,589 -0.03(-0.19%)
Apr 10, 2012 14.13 14.17 14.06 14.06 8,503,729 -0.11(-0.77%)
Apr 09, 2012 14.24 14.33 14.16 14.17 7,893,665 -0.21(-1.48%)
Apr 05, 2012 14.46 14.46 14.35 14.39 8,965,864 -0.08(-0.53%)
Apr 04, 2012 14.52 14.59 14.46 14.46 9,013,229 -0.09(-0.64%)
Apr 03, 2012 14.55 14.62 14.48 14.55 12,787,194 +0.11(+0.75%)
Apr 02, 2012 14.30 14.51 14.20 14.45 10,701,564 +0.16(+1.10%)
Mar 30, 2012 14.35 14.41 14.28 14.29 5,525,542 -0.01(-0.04%)
Mar 29, 2012 14.26 14.36 14.18 14.29 7,119,954 -0.01(-0.04%)
Mar 28, 2012 14.27 14.32 14.24 14.30 7,388,940 +0.04(+0.31%)
Mar 27, 2012 14.19 14.31 14.19 14.26 5,239,377 +0.07(+0.46%)
Mar 26, 2012 14.23 14.33 14.18 14.19 7,793,419 +0.02(+0.12%)
Mar 23, 2012 14.24 14.24 14.12 14.17 6,070,787 -0.09(-0.61%)
Mar 22, 2012 14.30 14.34 14.16 14.26 6,544,336 -0.08(-0.57%)
Mar 21, 2012 14.30 14.37 14.29 14.34 4,985,384 +0.03(+0.19%)
Mar 20, 2012 14.31 14.36 14.29 14.32 3,373,875 -0.03(-0.19%)
Mar 19, 2012 14.36 14.43 14.34 14.34 3,727,113 -0.04(-0.26%)
Mar 16, 2012 14.49 14.55 14.32 14.38 5,659,353 -0.08(-0.56%)
Mar 15, 2012 14.34 14.46 14.30 14.46 3,705,654 +0.15(+1.06%)
Mar 14, 2012 14.35 14.39 14.29 14.31 2,408,472 -0.04(-0.27%)
Mar 13, 2012 14.31 14.37 14.27 14.35 3,888,907 +0.06(+0.42%)
Mar 12, 2012 14.24 14.35 14.17 14.29 2,974,561 +0.05(+0.34%)
Mar 09, 2012 14.26 14.27 14.18 14.24 6,599,863 -0.03(-0.19%)
Mar 08, 2012 14.27 14.29 14.22 14.27 3,482,119 +0.07(+0.46%)
Mar 07, 2012 14.16 14.25 14.13 14.20 4,513,643 +0.04(+0.31%)
Mar 06, 2012 14.24 14.35 14.12 14.16 6,997,009 -0.18(-1.29%)
Mar 05, 2012 14.21 14.37 14.21 14.34 3,882,693 +0.12(+0.84%)
Mar 02, 2012 14.24 14.30 14.16 14.22 4,504,621 -0.02(-0.15%)
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.