Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.52 12.62 12.49 12.52 4,895,161 -0.06(-0.45%)
May 27, 2010 12.49 12.58 12.42 12.58 5,970,765 +0.22(+1.80%)
May 26, 2010 12.52 12.57 12.32 12.35 8,321,344 -0.12(-1.00%)
May 25, 2010 12.43 12.50 12.26 12.48 12,762,353 -0.18(-1.39%)
May 24, 2010 12.79 12.81 12.53 12.65 9,892,084 -0.17(-1.29%)
May 21, 2010 12.43 12.82 12.37 12.82 14,904,462 +0.19(+1.48%)
May 20, 2010 12.68 12.78 12.63 12.63 18,658,708 -0.22(-1.73%)
May 19, 2010 12.63 12.86 12.55 12.86 14,005,894 +0.18(+1.43%)
May 18, 2010 12.71 12.80 12.63 12.67 2,070,420 +0.00(+0.00%)
May 17, 2010 12.63 12.71 12.57 12.67 8,090,797 +0.06(+0.45%)
May 14, 2010 12.62 12.79 12.51 12.62 7,697,633 -0.19(-1.46%)
May 13, 2010 12.78 12.90 12.70 12.80 6,640,356 +0.19(+1.48%)
May 12, 2010 12.62 12.84 12.58 12.62 6,652,623 +0.01(+0.04%)
May 11, 2010 12.68 12.75 12.61 12.61 6,680,991 +0.00(+0.00%)
May 10, 2010 12.55 12.61 12.49 12.61 10,363,720 +0.40(+3.31%)
May 07, 2010 12.33 12.36 12.10 12.21 11,984,046 -0.11(-0.88%)
May 06, 2010 12.32 12.67 11.58 12.32 386 -0.32(-2.54%)
May 05, 2010 12.70 12.78 12.63 12.64 8,463,158 -0.03(-0.24%)
May 04, 2010 12.72 12.78 12.60 12.67 193 -0.14(-1.09%)
May 03, 2010 12.73 12.86 12.62 12.81 8,139,578 +0.14(+1.10%)
Apr 30, 2010 12.75 12.81 12.66 12.67 10,870,605 -0.10(-0.81%)
Apr 29, 2010 12.75 12.81 12.69 12.77 6,805,879 +0.08(+0.65%)
Apr 28, 2010 12.66 12.74 12.47 12.69 6,941,128 +0.12(+0.93%)
Apr 27, 2010 12.75 12.75 12.53 12.57 10,364,938 -0.20(-1.53%)
Apr 26, 2010 12.78 12.87 12.74 12.77 7,785,554 -0.05(-0.36%)
Apr 23, 2010 12.86 12.86 12.73 12.81 5,428,954 -0.04(-0.32%)
Apr 22, 2010 12.80 12.89 12.77 12.86 6,009,960 -0.03(-0.24%)
Apr 21, 2010 12.89 12.94 12.81 12.89 37,395 +0.06(+0.48%)
Apr 20, 2010 12.81 12.87 12.80 12.82 4,126,707 +0.04(+0.32%)
Apr 19, 2010 12.75 12.82 12.69 12.78 5,348,359 -0.02(-0.12%)
Apr 16, 2010 12.86 12.92 12.74 12.80 8,787,789 -0.08(-0.60%)
Apr 15, 2010 12.98 12.98 12.85 12.88 7,338,866 -0.11(-0.87%)
Apr 14, 2010 12.90 13.00 12.90 12.99 5,603,417 +0.10(+0.76%)
Apr 13, 2010 12.86 12.93 12.82 12.89 7,774,940 +0.03(+0.24%)
Apr 12, 2010 12.93 12.99 12.83 12.86 8,819,306 -0.12(-0.91%)
Apr 09, 2010 12.94 13.04 12.93 12.98 5,298,680 +0.05(+0.36%)
Apr 08, 2010 12.92 12.98 12.86 12.93 7,209,791 -0.03(-0.20%)
Apr 07, 2010 12.88 12.97 12.78 12.96 10,957,566 +0.09(+0.68%)
Apr 06, 2010 12.90 12.91 12.75 12.87 12,099,519 -0.10(-0.79%)
Apr 05, 2010 13.04 13.06 12.92 12.97 7,538,769 -0.01(-0.04%)
Apr 01, 2010 12.96 12.98 12.98 12.98 6,943,495 +0.08(+0.64%)
Mar 31, 2010 12.78 12.98 12.75 12.90 9,860,644 +0.06(+0.48%)
Mar 30, 2010 12.91 12.94 12.81 12.83 9,205,220 -0.04(-0.32%)
Mar 29, 2010 12.70 12.91 12.67 12.88 9,856,951 +0.20(+1.58%)
Mar 26, 2010 12.78 12.83 12.46 12.68 18,197,718 -0.15(-1.20%)
Mar 25, 2010 13.27 13.32 12.78 12.83 19,167,820 -0.60(-4.44%)
Mar 24, 2010 13.48 13.49 13.37 13.43 11,120,609 -0.09(-0.68%)
Mar 23, 2010 13.44 13.54 13.39 13.52 7,926,521 +0.08(+0.61%)
Mar 22, 2010 13.14 13.50 13.14 13.44 9,785,500 +0.14(+1.08%)
Mar 19, 2010 13.32 13.40 13.20 13.29 9,167,789 -0.01(-0.08%)
Mar 18, 2010 13.28 13.35 13.22 13.30 8,672,114 +0.05(+0.39%)
Mar 17, 2010 13.20 13.28 13.16 13.25 6,426,921 +0.08(+0.62%)
Mar 16, 2010 13.03 13.20 13.03 13.17 6,646,444 +0.05(+0.39%)
Mar 15, 2010 13.09 13.12 13.09 13.12 6,155,021 +0.07(+0.51%)
Mar 12, 2010 13.08 13.11 12.94 13.05 4,994,989 +0.00(+0.00%)
Mar 11, 2010 13.05 13.06 12.89 13.05 4,328,401 +0.08(+0.59%)
Mar 10, 2010 12.99 13.01 12.90 12.97 5,147,830 -0.01(-0.08%)
Mar 09, 2010 12.97 13.05 12.95 12.98 4,305,550 +0.00(+0.00%)
Mar 08, 2010 13.02 13.04 12.89 12.98 6,807,642 -0.03(-0.20%)
Mar 05, 2010 12.85 13.01 12.78 13.01 8,983,496 +0.20(+1.57%)
Mar 04, 2010 12.80 12.90 12.68 12.81 9,679,358 +0.01(+0.04%)
Mar 03, 2010 12.80 12.86 12.76 12.80 6,419,316 -0.01(-0.04%)
Mar 02, 2010 12.78 12.83 12.76 12.81 8,085,450 +0.11(+0.85%)
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.