Skip to main content

ConAgra Foods (NY: CAG )

32.42 -0.30 (-0.93%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.96 13.06 12.84 13.04 14,903,895 +0.06(+0.45%)
Apr 28, 2011 12.95 12.99 12.90 12.98 4,797,513 +0.00(+0.00%)
Apr 27, 2011 12.88 13.00 12.84 12.98 5,699,532 +0.14(+1.08%)
Apr 26, 2011 12.75 12.88 12.75 12.84 5,698,244 +0.11(+0.87%)
Apr 25, 2011 12.74 12.75 12.68 12.73 4,349,808 -0.04(-0.29%)
Apr 21, 2011 12.98 12.98 12.73 12.77 6,642,531 -0.13(-0.99%)
Apr 20, 2011 13.05 13.09 12.88 12.89 6,720,587 -0.06(-0.45%)
Apr 19, 2011 12.92 13.00 12.90 12.95 5,474,348 +0.05(+0.41%)
Apr 18, 2011 12.93 13.00 12.82 12.90 5,303,108 -0.17(-1.30%)
Apr 15, 2011 12.82 13.08 12.81 13.07 11,483,521 +0.28(+2.19%)
Apr 14, 2011 12.47 12.83 12.46 12.79 7,293,104 +0.30(+2.37%)
Apr 13, 2011 12.52 12.57 12.49 12.49 9,471,995 -0.01(-0.08%)
Apr 12, 2011 12.57 12.58 12.44 12.50 5,870,117 -0.11(-0.88%)
Apr 11, 2011 12.53 12.63 12.53 12.61 3,469,214 +0.10(+0.76%)
Apr 08, 2011 12.63 12.65 12.48 12.52 4,479,094 -0.07(-0.55%)
Apr 07, 2011 12.62 12.63 12.52 12.59 3,598,435 -0.06(-0.46%)
Apr 06, 2011 12.62 12.70 12.57 12.64 4,161,546 +0.04(+0.29%)
Apr 05, 2011 12.60 12.69 12.60 12.61 5,219,494 +0.02(+0.13%)
Apr 04, 2011 12.66 12.66 12.57 12.59 3,495,606 -0.03(-0.21%)
Apr 01, 2011 12.65 12.68 12.54 12.62 5,115,662 +0.05(+0.38%)
Mar 31, 2011 12.65 12.68 12.55 12.57 5,233,515 -0.05(-0.42%)
Mar 30, 2011 12.58 12.70 12.58 12.62 8,872,370 +0.07(+0.59%)
Mar 29, 2011 12.57 12.61 12.50 12.55 4,685,811 -0.02(-0.13%)
Mar 28, 2011 12.62 12.68 12.55 12.56 4,629,887 -0.05(-0.38%)
Mar 25, 2011 12.40 12.65 12.40 12.61 10,433,000 +0.23(+1.84%)
Mar 24, 2011 12.28 12.42 12.08 12.38 12,759,061 +0.25(+2.05%)
Mar 23, 2011 11.98 12.20 11.98 12.14 6,154,530 -0.03(-0.26%)
Mar 22, 2011 12.22 12.22 12.11 12.17 6,386,492 -0.04(-0.30%)
Mar 21, 2011 12.22 12.23 12.17 12.20 5,690,919 +0.15(+1.27%)
Mar 18, 2011 12.01 12.14 11.96 12.05 10,205,857 +0.15(+1.29%)
Mar 17, 2011 12.27 12.27 11.88 11.90 12,563,474 -0.17(-1.45%)
Mar 16, 2011 12.12 12.17 12.01 12.07 11,320,608 -0.12(-0.95%)
Mar 15, 2011 12.15 12.25 12.15 12.19 12,533,131 -0.12(-0.99%)
Mar 14, 2011 12.31 12.38 12.26 12.31 10,637,274 -0.06(-0.47%)
Mar 11, 2011 12.35 12.42 12.35 12.37 3,252,111 +0.01(+0.09%)
Mar 10, 2011 12.24 12.42 12.24 12.36 6,227,475 -0.02(-0.13%)
Mar 09, 2011 12.29 12.39 12.28 12.37 4,537,885 +0.05(+0.43%)
Mar 08, 2011 12.22 12.33 12.22 12.32 5,076,167 +0.12(+1.00%)
Mar 07, 2011 12.28 12.38 12.18 12.20 6,879,028 -0.06(-0.48%)
Mar 04, 2011 12.23 12.28 12.17 12.26 5,768,968 -0.01(-0.04%)
Mar 03, 2011 12.24 12.29 12.20 12.26 5,171,484 +0.13(+1.05%)
Mar 02, 2011 12.14 12.17 11.99 12.14 7,648,140 +0.01(+0.09%)
Mar 01, 2011 12.30 12.33 12.12 12.13 6,681,129 -0.13(-1.08%)
Feb 28, 2011 12.22 12.31 12.18 12.26 5,180,337 +0.08(+0.70%)
Feb 25, 2011 12.10 12.22 12.05 12.17 7,211,439 +0.12(+1.01%)
Feb 24, 2011 12.05 12.11 11.98 12.05 7,416,869 +0.02(+0.18%)
Feb 23, 2011 11.88 12.07 11.88 12.03 7,023,254 +0.10(+0.84%)
Feb 22, 2011 11.90 12.04 11.88 11.93 9,686,878 -0.12(-0.97%)
Feb 18, 2011 12.06 12.09 11.98 12.05 7,287,250 -0.02(-0.17%)
Feb 17, 2011 11.99 12.07 11.95 12.07 5,945,068 +0.07(+0.57%)
Feb 16, 2011 11.91 12.01 11.89 12.00 7,735,841 +0.14(+1.16%)
Feb 15, 2011 12.00 12.01 11.83 11.86 9,362,310 -0.16(-1.36%)
Feb 14, 2011 11.93 12.06 11.91 12.02 6,508,483 +0.11(+0.89%)
Feb 11, 2011 11.99 12.05 11.83 11.92 11,182,870 -0.10(-0.79%)
Feb 10, 2011 12.02 12.11 11.99 12.01 5,620,041 -0.11(-0.87%)
Feb 09, 2011 12.01 12.15 11.98 12.12 6,067,018 +0.11(+0.88%)
Feb 08, 2011 12.05 12.11 11.97 12.01 6,836,783 -0.01(-0.04%)
Feb 07, 2011 12.06 12.08 11.98 12.02 5,773,851 -0.04(-0.31%)
Feb 04, 2011 11.93 12.09 11.93 12.06 4,654,735 +0.13(+1.06%)
Feb 03, 2011 11.89 11.96 11.82 11.93 6,382,885 +0.00(+0.00%)
Feb 02, 2011 11.90 11.96 11.87 11.93 5,137,844 +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.