ConAgra Foods (NY: CAG )

35.25 USD -0.20 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.39 23.05 23.05 23.05 1,960,900 -0.27(-1.16%)
Dec 30, 2009 23.21 23.37 23.19 23.32 2,427,202 -0.07(-0.30%)
Dec 29, 2009 23.63 23.67 23.31 23.39 2,022,561 -0.18(-0.76%)
Dec 28, 2009 23.42 23.57 23.28 23.57 3,021,176 +0.32(+1.38%)
Dec 24, 2009 23.24 23.42 23.18 23.25 1,292,322 +0.11(+0.48%)
Dec 23, 2009 22.80 23.35 22.80 23.14 4,746,506 +0.37(+1.62%)
Dec 22, 2009 22.27 22.80 22.02 22.77 7,218,300 +0.71(+3.22%)
Dec 21, 2009 22.76 23.13 21.83 22.06 9,659,763 -0.10(-0.46%)
Dec 18, 2009 21.91 22.33 21.91 22.16 6,550,551 +0.02(+0.09%)
Dec 17, 2009 22.35 22.35 22.13 22.14 3,489,847 -0.54(-2.38%)
Dec 16, 2009 22.46 22.75 22.42 22.68 3,768,338 +0.31(+1.39%)
Dec 15, 2009 22.35 22.43 22.28 22.37 1,741,184 -0.06(-0.27%)
Dec 14, 2009 22.46 22.53 22.40 22.43 3,504,581 -0.04(-0.18%)
Dec 11, 2009 22.39 22.59 22.21 22.47 2,981,112 +0.24(+1.08%)
Dec 10, 2009 22.38 22.48 22.08 22.23 3,247,412 -0.14(-0.63%)
Dec 09, 2009 22.28 22.40 22.10 22.37 2,647,876 +0.06(+0.27%)
Dec 08, 2009 22.57 22.57 22.17 22.31 2,486,208 -0.30(-1.33%)
Dec 07, 2009 22.54 22.76 22.54 22.61 2,217,278 +0.01(+0.04%)
Dec 04, 2009 22.68 22.79 22.37 22.60 2,564,151 +0.15(+0.67%)
Dec 03, 2009 22.59 22.74 22.42 22.45 2,094,866 -0.16(-0.71%)
Dec 02, 2009 22.56 22.68 22.51 22.61 3,210,024 +0.04(+0.18%)
Dec 01, 2009 22.37 22.75 22.32 22.57 3,940,240 +0.38(+1.71%)
Nov 30, 2009 22.25 22.30 22.09 22.19 2,252,487 +0.01(+0.05%)
Nov 27, 2009 22.16 22.30 21.98 22.18 1,516,643 -0.34(-1.51%)
Nov 25, 2009 22.49 22.56 22.34 22.52 1,587,875 +0.09(+0.40%)
Nov 24, 2009 22.54 22.60 22.34 22.43 3,222,532 -0.13(-0.58%)
Nov 23, 2009 22.47 22.84 22.46 22.56 2,531,674 +0.21(+0.94%)
Nov 20, 2009 22.38 22.50 22.21 22.35 2,722,647 -0.02(-0.09%)
Nov 19, 2009 22.28 22.48 22.07 22.37 2,414,097 +0.02(+0.09%)
Nov 18, 2009 22.40 22.48 22.23 22.35 2,203,712 -0.10(-0.45%)
Nov 17, 2009 22.45 22.50 22.30 22.45 1,898,736 +0.01(+0.04%)
Nov 16, 2009 22.46 22.49 22.15 22.44 6,315,978 +0.03(+0.13%)
Nov 13, 2009 22.30 22.48 22.14 22.41 3,759,088 +0.20(+0.90%)
Nov 12, 2009 22.01 22.40 21.99 22.21 5,913,317 +0.23(+1.05%)
Nov 11, 2009 21.82 22.08 21.69 21.98 3,821,121 +0.27(+1.24%)
Nov 10, 2009 21.63 21.82 21.61 21.71 2,404,422 +0.01(+0.05%)
Nov 09, 2009 21.44 21.72 21.44 21.70 4,105,594 +0.30(+1.40%)
Nov 06, 2009 21.17 21.40 21.15 21.40 3,321,622 +0.16(+0.75%)
Nov 05, 2009 20.91 21.31 20.91 21.24 3,786,745 +0.34(+1.63%)
Nov 04, 2009 20.77 21.07 20.69 20.90 3,407,411 +0.17(+0.82%)
Nov 03, 2009 20.99 20.99 20.55 20.73 3,029,202 -0.16(-0.77%)
Nov 02, 2009 21.13 21.19 20.74 20.89 4,122,527 -0.11(-0.52%)
Oct 30, 2009 21.31 21.50 21.00 21.00 4,746,978 -0.36(-1.69%)
Oct 29, 2009 21.23 21.37 20.90 21.36 3,832,752 +0.31(+1.47%)
Oct 28, 2009 21.25 21.44 21.04 21.05 3,751,638 -0.49(-2.27%)
Oct 27, 2009 21.49 21.69 21.28 21.54 3,906,811 +0.16(+0.75%)
Oct 26, 2009 21.51 21.72 21.18 21.38 3,794,922 -0.18(-0.83%)
Oct 23, 2009 21.57 21.58 21.48 21.56 3,210,529 -0.49(-2.22%)
Oct 22, 2009 21.81 22.11 21.55 22.05 3,180,011 +0.18(+0.82%)
Oct 21, 2009 22.08 22.39 21.85 21.87 2,721,900 -0.20(-0.91%)
Oct 20, 2009 22.07 22.12 22.05 22.07 3,046,323 +0.04(+0.18%)
Oct 19, 2009 21.70 22.12 21.70 22.03 3,642,505 +0.33(+1.52%)
Oct 16, 2009 21.52 21.78 21.41 21.70 3,994,901 +0.16(+0.74%)
Oct 15, 2009 21.11 21.55 21.00 21.54 5,253,406 +0.44(+2.09%)
Oct 14, 2009 21.47 21.75 20.97 21.10 6,918,493 -0.40(-1.86%)
Oct 13, 2009 21.49 21.65 21.27 21.50 3,278,728 -0.05(-0.23%)
Oct 12, 2009 21.67 21.70 21.43 21.55 2,119,466 +0.14(+0.65%)
Oct 09, 2009 21.13 21.42 21.01 21.41 3,137,569 +0.19(+0.90%)
Oct 08, 2009 21.32 21.32 21.16 21.22 3,506,931 +0.01(+0.05%)
Oct 07, 2009 21.36 21.38 21.15 21.21 3,369,505 -0.11(-0.52%)
Oct 06, 2009 21.40 21.49 21.17 21.32 5,139,758 -0.02(-0.09%)
Oct 05, 2009 21.46 21.46 21.09 21.34 6,479,295 -0.07(-0.33%)
Oct 02, 2009 21.07 21.58 21.00 21.41 5,743,592 +0.25(+1.18%)
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.