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 (%)
Mar 31, 2010 12.56 12.76 12.53 12.68 10,032,314 +0.06(+0.48%)
Mar 30, 2010 12.69 12.72 12.59 12.62 9,365,479 -0.04(-0.32%)
Mar 29, 2010 12.48 12.69 12.45 12.66 10,028,556 +0.20(+1.58%)
Mar 26, 2010 12.56 12.61 12.25 12.46 18,514,532 -0.15(-1.20%)
Mar 25, 2010 13.04 13.10 12.56 12.61 19,501,524 -0.59(-4.44%)
Mar 24, 2010 13.25 13.26 13.14 13.20 11,314,214 -0.09(-0.68%)
Mar 23, 2010 13.21 13.31 13.16 13.29 8,064,518 +0.08(+0.61%)
Mar 22, 2010 12.91 13.27 12.91 13.21 9,955,861 +0.14(+1.08%)
Mar 19, 2010 13.09 13.17 12.97 13.07 9,327,397 -0.01(-0.08%)
Mar 18, 2010 13.06 13.13 12.99 13.08 8,823,092 +0.05(+0.39%)
Mar 17, 2010 12.97 13.06 12.94 13.02 6,538,811 +0.08(+0.63%)
Mar 16, 2010 12.80 12.97 12.80 12.94 6,762,156 +0.05(+0.39%)
Mar 15, 2010 12.87 12.89 12.86 12.89 6,262,177 +0.07(+0.51%)
Mar 12, 2010 12.85 12.89 12.72 12.83 5,081,950 +0.00(+0.00%)
Mar 11, 2010 12.83 12.83 12.67 12.83 4,403,756 +0.08(+0.59%)
Mar 10, 2010 12.77 12.79 12.68 12.75 5,237,452 -0.01(-0.08%)
Mar 09, 2010 12.75 12.83 12.73 12.76 4,380,508 +0.00(+0.00%)
Mar 08, 2010 12.80 12.81 12.67 12.76 6,926,160 -0.03(-0.20%)
Mar 05, 2010 12.63 12.79 12.56 12.79 9,139,895 +0.20(+1.57%)
Mar 04, 2010 12.58 12.68 12.46 12.59 9,847,871 +0.01(+0.04%)
Mar 03, 2010 12.58 12.64 12.54 12.58 6,531,074 -0.01(-0.04%)
Mar 02, 2010 12.56 12.62 12.54 12.59 8,226,214 +0.11(+0.85%)
Mar 01, 2010 12.41 12.56 12.41 12.48 9,386,117 +0.12(+0.94%)
Feb 26, 2010 12.39 12.44 12.32 12.37 7,088,960 -0.03(-0.20%)
Feb 25, 2010 12.32 12.41 12.22 12.39 7,151,802 -0.01(-0.08%)
Feb 24, 2010 12.36 12.45 12.29 12.40 6,206,744 +0.08(+0.66%)
Feb 23, 2010 12.43 12.44 12.26 12.32 7,372,307 -0.12(-0.94%)
Feb 22, 2010 12.44 12.51 12.34 12.44 9,321,475 -0.02(-0.16%)
Feb 19, 2010 12.32 12.49 12.19 12.46 10,925,943 +0.23(+1.84%)
Feb 18, 2010 12.10 12.29 12.10 12.23 7,060,872 +0.08(+0.69%)
Feb 17, 2010 12.13 12.20 12.01 12.15 7,981,423 +0.06(+0.46%)
Feb 16, 2010 11.95 12.11 11.84 12.09 10,264,729 +0.26(+2.22%)
Feb 12, 2010 11.67 11.83 11.83 11.83 9,386,670 +0.06(+0.47%)
Feb 11, 2010 11.63 11.80 11.55 11.78 7,631,949 +0.10(+0.87%)
Feb 10, 2010 11.60 11.72 11.50 11.67 7,425,400 +0.07(+0.61%)
Feb 09, 2010 11.56 11.69 11.51 11.60 6,283,353 +0.14(+1.24%)
Feb 08, 2010 11.56 11.62 11.45 11.46 7,668,805 -0.08(-0.70%)
Feb 05, 2010 11.26 11.57 11.22 11.54 17,205,958 +0.27(+2.42%)
Feb 04, 2010 11.55 11.59 11.27 11.27 16,077,113 -0.33(-2.88%)
Feb 03, 2010 11.66 11.70 11.54 11.60 5,773,050 -0.07(-0.61%)
Feb 02, 2010 11.60 11.68 11.53 11.67 7,952,247 +0.14(+1.18%)
Feb 01, 2010 11.55 11.60 11.48 11.54 6,134,471 +0.04(+0.35%)
Jan 29, 2010 11.63 11.70 11.47 11.50 7,269,208 -0.07(-0.61%)
Jan 28, 2010 11.64 11.70 11.56 11.57 6,311,075 -0.04(-0.31%)
Jan 27, 2010 11.52 11.62 11.46 11.60 8,231,238 +0.04(+0.31%)
Jan 26, 2010 11.58 11.65 11.50 11.57 6,549,442 -0.04(-0.30%)
Jan 25, 2010 11.65 11.73 11.58 11.60 5,092,757 +0.01(+0.04%)
Jan 22, 2010 11.68 11.76 11.60 11.60 6,958,592 -0.12(-0.98%)
Jan 21, 2010 11.81 12.00 11.68 11.71 8,541,750 -0.08(-0.68%)
Jan 20, 2010 11.76 11.83 11.65 11.79 10,070,803 +0.00(+0.00%)
Jan 19, 2010 11.67 11.79 11.65 11.79 7,462,630 +0.14(+1.16%)
Jan 15, 2010 11.83 11.66 11.66 11.66 8,397,376 -0.19(-1.57%)
Jan 14, 2010 11.95 11.95 11.77 11.84 5,949,233 -0.09(-0.76%)
Jan 13, 2010 11.86 11.96 11.85 11.93 5,567,595 +0.08(+0.63%)
Jan 12, 2010 11.71 11.86 11.69 11.86 7,876,188 +0.13(+1.07%)
Jan 11, 2010 11.57 11.74 11.56 11.73 7,576,659 +0.20(+1.69%)
Jan 08, 2010 11.61 11.61 11.51 11.54 4,442,856 -0.09(-0.78%)
Jan 07, 2010 11.62 11.66 11.53 11.63 5,410,543 +0.04(+0.30%)
Jan 06, 2010 11.65 11.70 11.55 11.59 6,596,300 -0.04(-0.34%)
Jan 05, 2010 11.59 11.80 11.50 11.63 8,565,633 +0.05(+0.43%)
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.