Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConAgra Foods (NY: CAG )

30.87 -0.07 (-0.23%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.00 10.19 10.00 10.17 9,051,512 +0.13(+1.28%)
Aug 28, 2009 10.14 10.14 10.02 10.05 6,809,417 -0.08(-0.78%)
Aug 27, 2009 10.10 10.15 10.00 10.12 7,513,969 -0.01(-0.10%)
Aug 26, 2009 10.08 10.17 10.04 10.13 5,527,619 +0.02(+0.20%)
Aug 25, 2009 10.07 10.15 10.01 10.12 7,240,571 +0.05(+0.54%)
Aug 24, 2009 10.04 10.06 9.957 10.06 5,969,869 +0.04(+0.45%)
Aug 21, 2009 9.862 10.07 9.823 10.02 8,074,166 +0.18(+1.81%)
Aug 20, 2009 9.714 9.862 9.664 9.838 7,309,036 +0.07(+0.71%)
Aug 19, 2009 9.590 9.838 9.560 9.768 7,715,817 +0.11(+1.18%)
Aug 18, 2009 9.610 9.699 9.550 9.654 8,732,778 +0.20(+2.15%)
Aug 17, 2009 9.491 9.605 9.416 9.451 10,034,659 -0.06(-0.68%)
Aug 14, 2009 9.689 9.738 9.486 9.515 9,557,673 -0.16(-1.69%)
Aug 13, 2009 9.788 9.793 9.575 9.679 8,845,909 -0.06(-0.61%)
Aug 12, 2009 9.699 9.818 9.674 9.738 5,112,770 +0.02(+0.26%)
Aug 11, 2009 9.704 9.758 9.639 9.714 4,104,823 +0.01(+0.10%)
Aug 10, 2009 9.704 9.723 9.664 9.704 4,586,550 -0.00(-0.05%)
Aug 07, 2009 9.733 9.818 9.659 9.709 6,254,896 -0.00(-0.05%)
Aug 06, 2009 9.778 9.833 9.664 9.714 5,106,600 -0.02(-0.25%)
Aug 05, 2009 9.808 9.857 9.699 9.738 7,134,597 -0.02(-0.25%)
Aug 04, 2009 9.823 9.912 9.753 9.763 4,343,832 -0.04(-0.46%)
Aug 03, 2009 9.847 9.847 9.652 9.808 7,122,378 +0.08(+0.82%)
Jul 31, 2009 9.763 9.823 9.704 9.729 6,013,812 -0.04(-0.41%)
Jul 30, 2009 9.882 9.912 9.763 9.768 8,325,989 +0.01(+0.10%)
Jul 29, 2009 9.694 9.783 9.664 9.758 7,395,023 -0.10(-1.06%)
Jul 28, 2009 9.738 9.862 9.669 9.862 8,669,455 +0.11(+1.17%)
Jul 27, 2009 9.699 9.803 9.580 9.748 9,153,317 +0.00(+0.00%)
Jul 24, 2009 9.610 9.773 9.570 9.748 679 +0.12(+1.29%)
Jul 23, 2009 9.451 9.738 9.392 9.624 8,161,288 +0.18(+1.94%)
Jul 22, 2009 9.436 9.555 9.421 9.441 7,053,731 -0.04(-0.42%)
Jul 21, 2009 9.486 9.560 9.372 9.481 7,671,586 +0.04(+0.47%)
Jul 20, 2009 9.416 9.446 9.287 9.436 6,715,651 +0.06(+0.69%)
Jul 17, 2009 9.451 9.461 9.332 9.372 9,178,909 -0.10(-1.10%)
Jul 16, 2009 9.436 9.535 9.392 9.476 7,077,387 +0.03(+0.37%)
Jul 15, 2009 9.416 9.446 9.362 9.441 9,067,949 +0.07(+0.79%)
Jul 14, 2009 9.362 9.372 9.283 9.367 9,327,413 +0.03(+0.32%)
Jul 13, 2009 9.286 9.367 9.258 9.337 9,621,945 +0.07(+0.80%)
Jul 10, 2009 9.307 9.513 9.188 9.263 5,965,986 -0.05(-0.59%)
Jul 09, 2009 9.367 9.389 9.218 9.317 8,452,419 +0.00(+0.00%)
Jul 08, 2009 9.416 9.461 9.243 9.317 7,976,466 -0.09(-0.95%)
Jul 07, 2009 9.525 9.590 9.382 9.406 12,084,911 -0.14(-1.50%)
Jul 06, 2009 9.188 9.590 9.173 9.550 9,089,963 +0.35(+3.83%)
Jul 02, 2009 9.431 9.520 9.198 9.198 10,524,069 -0.32(-3.38%)
Jul 01, 2009 9.496 9.694 9.456 9.520 10,438,549 +0.07(+0.79%)
Jun 30, 2009 9.595 9.639 9.357 9.446 12,357,968 -0.19(-1.95%)
Jun 29, 2009 9.585 9.639 9.481 9.634 6,606,170 +0.05(+0.52%)
Jun 26, 2009 9.506 9.634 9.451 9.585 8,950,886 +0.08(+0.83%)
Jun 25, 2009 9.307 9.515 9.248 9.506 26,218,252 -0.42(-4.24%)
Jun 24, 2009 9.833 9.942 9.788 9.927 12,836,556 +0.12(+1.26%)
Jun 23, 2009 9.808 9.862 9.689 9.803 15,425,188 +0.42(+4.44%)
Jun 22, 2009 9.287 9.451 9.283 9.387 9,601,731 +0.09(+0.96%)
Jun 19, 2009 9.456 9.471 9.248 9.297 7,551,556 -0.10(-1.05%)
Jun 18, 2009 9.203 9.466 9.203 9.396 12,767,669 +0.22(+2.43%)
Jun 17, 2009 9.223 9.322 9.154 9.173 7,531,938 -0.04(-0.43%)
Jun 16, 2009 9.258 9.322 9.203 9.213 8,005,392 -0.02(-0.27%)
Jun 15, 2009 9.317 9.332 9.169 9.238 11,717,877 -0.41(-4.21%)
Jun 12, 2009 9.674 9.758 9.585 9.644 8,894,961 -0.08(-0.82%)
Jun 11, 2009 9.649 9.871 9.600 9.724 7,448,478 +0.15(+1.61%)
Jun 10, 2009 9.783 9.818 9.466 9.570 8,459,993 -0.14(-1.48%)
Jun 09, 2009 9.818 9.833 9.669 9.714 5,868,377 -0.08(-0.81%)
Jun 08, 2009 9.793 9.852 9.719 9.793 5,779,040 -0.04(-0.40%)
Jun 05, 2009 9.788 9.838 9.694 9.833 8,604,109 +0.11(+1.17%)
Jun 04, 2009 9.565 9.743 9.520 9.719 7,421,480 +0.10(+1.03%)
Jun 03, 2009 9.565 9.639 9.540 9.620 6,476,732 -0.04(-0.46%)
Jun 02, 2009 9.401 9.748 9.387 9.664 9,761,959 +0.27(+2.85%)
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.