Skip to main content

ConAgra Foods (NY: CAG )

29.67 +0.18 (+0.61%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.79 11.81 11.68 11.71 10,188,571 -0.06(-0.49%)
Jan 28, 2011 12.03 12.08 11.76 11.77 8,667,228 -0.23(-1.88%)
Jan 27, 2011 12.10 12.10 11.96 11.99 10,108,318 -0.10(-0.82%)
Jan 26, 2011 12.29 12.29 12.07 12.09 9,177,983 -0.15(-1.23%)
Jan 25, 2011 12.20 12.30 12.15 12.24 6,455,844 +0.04(+0.34%)
Jan 24, 2011 12.17 12.28 12.14 12.20 13,342,295 +0.02(+0.13%)
Jan 21, 2011 12.21 12.24 12.10 12.19 5,648,694 +0.01(+0.04%)
Jan 20, 2011 12.00 12.28 11.98 12.18 7,683,781 +0.17(+1.38%)
Jan 19, 2011 12.05 12.15 12.01 12.02 6,886,255 -0.04(-0.34%)
Jan 18, 2011 12.03 12.07 11.98 12.06 5,482,750 +0.06(+0.48%)
Jan 14, 2011 12.06 12.12 11.97 12.00 6,303,343 -0.05(-0.39%)
Jan 13, 2011 12.03 12.14 12.02 12.05 8,070,125 -0.01(-0.04%)
Jan 12, 2011 11.83 12.13 11.79 12.05 9,382,091 +0.28(+2.38%)
Jan 11, 2011 11.79 11.81 11.76 11.77 6,733,504 +0.00(+0.00%)
Jan 10, 2011 11.82 11.82 11.69 11.77 10,400,522 +0.03(+0.26%)
Jan 07, 2011 11.77 11.79 11.65 11.74 12,039,745 -0.04(-0.35%)
Jan 06, 2011 11.79 11.82 11.75 11.78 11,129,879 +0.00(+0.00%)
Jan 05, 2011 11.70 11.87 11.70 11.78 8,237,503 +0.03(+0.22%)
Jan 04, 2011 11.76 11.79 11.71 11.76 7,919,098 +0.02(+0.18%)
Jan 03, 2011 11.78 11.81 11.69 11.74 9,746,297 +0.01(+0.09%)
Dec 31, 2010 11.74 11.79 11.68 11.72 3,360,694 -0.03(-0.22%)
Dec 30, 2010 11.68 11.79 11.66 11.75 4,854,921 +0.07(+0.62%)
Dec 29, 2010 11.63 11.74 11.62 11.68 4,139,977 +0.05(+0.40%)
Dec 28, 2010 11.67 11.71 11.60 11.63 4,682,763 -0.02(-0.13%)
Dec 27, 2010 11.59 11.71 11.56 11.65 7,611,028 +0.02(+0.13%)
Dec 23, 2010 11.68 11.71 11.62 11.63 6,186,465 -0.05(-0.40%)
Dec 22, 2010 11.62 11.72 11.55 11.68 8,704,564 +0.05(+0.40%)
Dec 21, 2010 11.65 11.79 11.60 11.63 11,261,843 -0.02(-0.18%)
Dec 20, 2010 11.72 11.72 11.53 11.65 9,449,460 -0.03(-0.22%)
Dec 17, 2010 11.65 11.71 11.61 11.68 9,774,092 +0.03(+0.22%)
Dec 16, 2010 11.57 11.66 11.54 11.65 6,441,106 +0.09(+0.81%)
Dec 15, 2010 11.50 11.59 11.47 11.56 6,349,956 +0.03(+0.27%)
Dec 14, 2010 11.52 11.57 11.50 11.53 4,859,511 +0.00(+0.00%)
Dec 13, 2010 11.63 11.68 11.44 11.53 9,106,679 -0.07(-0.58%)
Dec 10, 2010 11.51 11.60 11.46 11.60 7,775,370 +0.09(+0.77%)
Dec 09, 2010 11.50 11.63 11.45 11.51 11,029,246 -0.05(-0.40%)
Dec 08, 2010 11.45 11.56 11.42 11.55 5,121,807 +0.12(+1.09%)
Dec 07, 2010 11.44 11.51 11.40 11.43 4,978,958 +0.05(+0.46%)
Dec 06, 2010 11.45 11.45 11.32 11.38 3,994,221 -0.09(-0.77%)
Dec 03, 2010 11.44 11.47 11.36 11.47 15,786,528 +0.00(+0.00%)
Dec 02, 2010 11.42 11.48 11.36 11.47 5,281,552 +0.07(+0.59%)
Dec 01, 2010 11.29 11.42 11.22 11.40 5,423,978 +0.24(+2.19%)
Nov 30, 2010 11.23 11.26 11.13 11.15 9,932,886 -0.15(-1.33%)
Nov 29, 2010 11.15 11.37 11.13 11.30 8,855,414 +0.08(+0.69%)
Nov 26, 2010 11.10 11.26 11.08 11.23 3,191,079 +0.09(+0.84%)
Nov 24, 2010 11.15 11.13 11.13 11.13 3,264,550 +0.04(+0.33%)
Nov 23, 2010 11.12 11.12 11.03 11.10 3,608,999 -0.09(-0.83%)
Nov 22, 2010 11.14 11.20 11.03 11.19 5,067,867 +0.04(+0.33%)
Nov 19, 2010 11.20 11.20 11.06 11.15 3,537,084 -0.03(-0.23%)
Nov 18, 2010 11.17 11.23 11.12 11.18 4,847,964 +0.07(+0.65%)
Nov 17, 2010 10.98 11.16 10.97 11.11 5,452,307 +0.13(+1.18%)
Nov 16, 2010 11.18 11.19 10.91 10.98 11,230,134 -0.47(-4.13%)
Nov 15, 2010 11.45 11.52 11.21 11.45 7,700,183 +0.02(+0.18%)
Nov 12, 2010 11.43 11.47 11.36 11.43 5,343,954 -0.08(-0.68%)
Nov 11, 2010 11.40 11.51 11.37 11.51 6,629,411 +0.01(+0.09%)
Nov 10, 2010 11.49 11.54 11.41 11.50 6,048,891 +0.02(+0.18%)
Nov 09, 2010 11.56 11.57 11.45 11.48 5,528,494 -0.08(-0.72%)
Nov 08, 2010 11.47 11.59 11.46 11.56 4,861,173 +0.06(+0.54%)
Nov 05, 2010 11.55 11.57 11.41 11.50 5,547,116 -0.03(-0.23%)
Nov 04, 2010 11.62 11.65 11.49 11.52 7,906,667 -0.04(-0.31%)
Nov 03, 2010 11.61 11.62 11.45 11.56 3,424,195 -0.01(-0.09%)
Nov 02, 2010 11.60 11.67 11.52 11.57 5,902,790 +0.03(+0.23%)
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.