Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.72 11.55 11.55 11.55 3,912,098 -0.14(-1.16%)
Dec 30, 2009 11.63 11.71 11.62 11.69 4,842,396 -0.04(-0.30%)
Dec 29, 2009 11.84 11.86 11.68 11.72 4,035,115 -0.09(-0.76%)
Dec 28, 2009 11.74 11.81 11.67 11.81 6,027,405 +0.16(+1.38%)
Dec 24, 2009 11.65 11.74 11.62 11.65 2,578,250 +0.06(+0.48%)
Dec 23, 2009 11.43 11.70 11.43 11.60 9,469,530 +0.19(+1.63%)
Dec 22, 2009 11.16 11.43 11.04 11.41 14,400,889 +0.36(+3.22%)
Dec 21, 2009 11.41 11.59 10.94 11.06 19,271,736 -0.05(-0.46%)
Dec 18, 2009 10.98 11.19 10.98 11.11 13,068,694 +0.01(+0.09%)
Dec 17, 2009 11.20 11.20 11.09 11.10 6,962,428 -0.27(-2.38%)
Dec 16, 2009 11.26 11.40 11.24 11.37 7,518,033 +0.16(+1.39%)
Dec 15, 2009 11.20 11.24 11.17 11.21 3,473,753 -0.03(-0.27%)
Dec 14, 2009 11.26 11.29 11.23 11.24 6,991,823 -0.02(-0.18%)
Dec 11, 2009 11.22 11.32 11.13 11.26 5,947,475 +0.12(+1.08%)
Dec 10, 2009 11.22 11.27 11.07 11.14 6,478,758 -0.07(-0.63%)
Dec 09, 2009 11.17 11.23 11.08 11.21 5,282,652 +0.03(+0.27%)
Dec 08, 2009 11.31 11.31 11.11 11.18 4,960,116 -0.15(-1.33%)
Dec 07, 2009 11.30 11.41 11.30 11.33 4,423,586 +0.01(+0.04%)
Dec 04, 2009 11.37 11.42 11.21 11.33 5,115,616 +0.08(+0.67%)
Dec 03, 2009 11.32 11.40 11.24 11.25 4,179,368 -0.08(-0.71%)
Dec 02, 2009 11.31 11.37 11.28 11.33 6,404,167 +0.02(+0.18%)
Dec 01, 2009 11.21 11.40 11.19 11.31 7,860,986 +0.19(+1.71%)
Nov 30, 2009 11.15 11.18 11.07 11.12 4,493,830 +0.01(+0.04%)
Nov 27, 2009 11.11 11.18 11.02 11.12 3,025,782 -0.17(-1.51%)
Nov 25, 2009 11.27 11.31 11.20 11.29 3,167,894 +0.05(+0.40%)
Nov 24, 2009 11.30 11.33 11.20 11.24 6,429,121 -0.07(-0.58%)
Nov 23, 2009 11.26 11.45 11.26 11.31 5,050,823 +0.11(+0.94%)
Nov 20, 2009 11.22 11.28 11.13 11.20 5,431,824 -0.01(-0.09%)
Nov 19, 2009 11.17 11.27 11.06 11.21 4,816,250 +0.01(+0.09%)
Nov 18, 2009 11.23 11.27 11.14 11.20 4,396,521 -0.05(-0.45%)
Nov 17, 2009 11.25 11.28 11.18 11.25 3,788,078 +0.01(+0.04%)
Nov 16, 2009 11.26 11.27 11.10 11.25 12,600,709 +0.02(+0.13%)
Nov 13, 2009 11.18 11.27 11.10 11.23 7,499,578 +0.10(+0.90%)
Nov 12, 2009 11.03 11.23 11.02 11.13 11,797,379 +0.12(+1.05%)
Nov 11, 2009 10.94 11.07 10.87 11.02 7,623,337 +0.14(+1.24%)
Nov 10, 2009 10.84 10.94 10.83 10.88 4,796,948 +0.01(+0.05%)
Nov 09, 2009 10.75 10.89 10.75 10.88 8,190,876 +0.15(+1.40%)
Nov 06, 2009 10.61 10.73 10.60 10.73 6,626,811 +0.08(+0.75%)
Nov 05, 2009 10.48 10.68 10.48 10.65 7,554,756 +0.17(+1.63%)
Nov 04, 2009 10.41 10.56 10.37 10.48 6,797,964 +0.09(+0.82%)
Nov 03, 2009 10.52 10.52 10.30 10.39 6,043,417 -0.08(-0.77%)
Nov 02, 2009 10.59 10.62 10.40 10.47 8,224,658 -0.06(-0.52%)
Oct 30, 2009 10.68 10.78 10.53 10.53 9,470,471 -0.18(-1.69%)
Oct 29, 2009 10.64 10.71 10.48 10.71 7,646,542 +0.16(+1.47%)
Oct 28, 2009 10.65 10.75 10.55 10.55 7,484,715 -0.25(-2.27%)
Oct 27, 2009 10.77 10.87 10.67 10.80 7,794,294 +0.08(+0.75%)
Oct 26, 2009 10.78 10.89 10.62 10.72 7,571,069 -0.09(-0.83%)
Oct 23, 2009 10.81 10.82 10.77 10.81 6,405,174 -0.25(-2.22%)
Oct 22, 2009 10.93 11.08 10.80 11.05 6,344,289 +0.09(+0.82%)
Oct 21, 2009 11.07 11.22 10.95 10.96 5,430,334 -0.10(-0.91%)
Oct 20, 2009 11.06 11.09 11.05 11.06 6,077,575 +0.02(+0.18%)
Oct 19, 2009 10.88 11.09 10.88 11.04 7,266,989 +0.17(+1.52%)
Oct 16, 2009 10.79 10.92 10.73 10.88 7,970,038 +0.08(+0.74%)
Oct 15, 2009 10.58 10.80 10.53 10.80 10,480,822 +0.22(+2.08%)
Oct 14, 2009 10.76 10.90 10.51 10.58 13,802,758 -0.20(-1.86%)
Oct 13, 2009 10.77 10.85 10.66 10.78 6,541,235 -0.03(-0.23%)
Oct 12, 2009 10.86 10.88 10.74 10.80 4,228,446 +0.07(+0.65%)
Oct 09, 2009 10.59 10.74 10.53 10.73 6,259,615 +0.10(+0.90%)
Oct 08, 2009 10.69 10.69 10.61 10.64 6,996,512 +0.01(+0.05%)
Oct 07, 2009 10.71 10.72 10.60 10.63 6,722,340 -0.06(-0.52%)
Oct 06, 2009 10.73 10.77 10.61 10.69 10,254,088 -0.01(-0.09%)
Oct 05, 2009 10.76 10.76 10.57 10.70 12,926,535 -0.04(-0.33%)
Oct 02, 2009 10.56 10.82 10.53 10.73 11,458,769 +0.13(+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.