Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 14.37 14.43 14.29 14.30 9,580,447 -0.09(-0.61%)
Feb 28, 2012 14.49 14.54 14.34 14.38 5,131,304 -0.11(-0.75%)
Feb 27, 2012 14.51 14.61 14.45 14.49 5,730,595 -0.13(-0.86%)
Feb 24, 2012 14.58 14.69 14.52 14.62 12,075,492 +0.01(+0.07%)
Feb 23, 2012 14.25 14.64 14.21 14.61 10,007,764 +0.39(+2.72%)
Feb 22, 2012 14.34 14.37 14.22 14.22 8,635,169 -0.15(-1.06%)
Feb 21, 2012 14.43 14.54 14.37 14.37 7,718,612 -0.05(-0.34%)
Feb 17, 2012 14.62 14.66 14.40 14.42 8,557,980 -0.14(-0.94%)
Feb 16, 2012 14.62 14.62 14.42 14.56 5,954,290 -0.13(-0.89%)
Feb 15, 2012 14.63 14.73 14.60 14.69 7,205,261 +0.11(+0.78%)
Feb 14, 2012 14.52 14.57 14.49 14.57 4,296,344 +0.01(+0.07%)
Feb 13, 2012 14.57 14.63 14.51 14.56 5,478,893 +0.05(+0.34%)
Feb 10, 2012 14.46 14.53 14.42 14.51 5,279,832 -0.03(-0.19%)
Feb 09, 2012 14.46 14.57 14.44 14.54 5,111,060 +0.08(+0.53%)
Feb 08, 2012 14.52 14.56 14.42 14.46 5,479,635 -0.03(-0.19%)
Feb 07, 2012 14.57 14.59 14.47 14.49 6,150,564 -0.09(-0.63%)
Feb 06, 2012 14.53 14.68 14.50 14.58 7,063,830 -0.01(-0.07%)
Feb 03, 2012 14.72 14.75 14.56 14.60 6,156,642 -0.06(-0.41%)
Feb 02, 2012 14.60 14.68 14.57 14.66 4,443,506 +0.08(+0.52%)
Feb 01, 2012 14.57 14.69 14.54 14.58 5,470,777 +0.05(+0.38%)
Jan 31, 2012 14.51 14.57 14.42 14.52 6,233,279 +0.03(+0.19%)
Jan 30, 2012 14.49 14.54 14.41 14.50 5,465,546 -0.05(-0.34%)
Jan 27, 2012 14.60 14.62 14.48 14.55 5,376,614 -0.08(-0.53%)
Jan 26, 2012 14.72 14.79 14.56 14.62 4,846,370 -0.07(-0.48%)
Jan 25, 2012 14.61 14.74 14.56 14.69 6,171,690 +0.09(+0.59%)
Jan 24, 2012 14.56 14.63 14.49 14.61 5,419,042 +0.01(+0.04%)
Jan 23, 2012 14.66 14.68 14.54 14.60 5,872,303 -0.03(-0.22%)
Jan 20, 2012 14.65 14.67 14.56 14.64 8,097,356 -0.06(-0.44%)
Jan 19, 2012 14.71 14.74 14.59 14.70 5,430,216 +0.03(+0.22%)
Jan 18, 2012 14.55 14.69 14.50 14.67 7,261,500 +0.12(+0.82%)
Jan 17, 2012 14.60 14.66 14.53 14.55 25,982,344 +0.03(+0.19%)
Jan 13, 2012 14.54 14.58 14.47 14.52 21,544,654 -0.08(-0.52%)
Jan 12, 2012 14.60 14.62 14.53 14.60 5,253,205 +0.06(+0.41%)
Jan 11, 2012 14.51 14.62 14.49 14.54 6,857,035 -0.05(-0.33%)
Jan 10, 2012 14.39 14.60 14.39 14.59 11,027,427 +0.24(+1.70%)
Jan 09, 2012 14.32 14.41 14.28 14.34 12,404,819 +0.05(+0.38%)
Jan 06, 2012 14.42 14.42 14.23 14.29 5,249,555 -0.04(-0.26%)
Jan 05, 2012 14.31 14.40 14.27 14.33 6,296,682 -0.01(-0.08%)
Jan 04, 2012 14.20 14.34 14.18 14.34 6,020,522 +0.06(+0.42%)
Dec 30, 2011 14.35 14.40 14.27 14.28 3,483,112 -0.12(-0.83%)
Dec 29, 2011 14.31 14.41 14.29 14.40 3,777,229 +0.14(+0.99%)
Dec 28, 2011 14.36 14.41 14.25 14.26 2,967,347 -0.14(-0.94%)
Dec 27, 2011 14.34 14.43 14.32 14.39 2,892,647 +0.01(+0.04%)
Dec 23, 2011 14.26 14.40 14.25 14.39 3,998,077 +0.08(+0.53%)
Dec 21, 2011 14.23 14.35 14.19 14.31 6,887,887 +0.15(+1.03%)
Dec 20, 2011 14.03 14.27 13.79 14.16 14,638,998 +0.55(+4.05%)
Dec 19, 2011 13.76 13.88 13.57 13.61 7,413,004 -0.15(-1.10%)
Dec 16, 2011 13.88 13.93 13.76 13.76 8,927,558 -0.05(-0.39%)
Dec 15, 2011 13.78 13.88 13.76 13.82 10,344,106 +0.16(+1.15%)
Dec 14, 2011 13.68 13.79 13.61 13.66 6,554,157 -0.05(-0.36%)
Dec 13, 2011 13.80 13.91 13.66 13.71 5,020,796 -0.05(-0.39%)
Dec 12, 2011 13.87 13.88 13.72 13.76 6,337,899 -0.14(-0.97%)
Dec 09, 2011 13.76 13.93 13.76 13.90 4,630,279 +0.18(+1.30%)
Dec 08, 2011 13.69 13.88 13.69 13.72 4,762,523 -0.06(-0.47%)
Dec 07, 2011 13.80 13.86 13.68 13.79 6,026,951 -0.02(-0.12%)
Dec 06, 2011 13.89 13.93 13.80 13.80 5,162,491 -0.08(-0.55%)
Dec 05, 2011 13.78 13.93 13.78 13.88 7,418,858 +0.20(+1.46%)
Dec 02, 2011 13.76 13.81 13.66 13.68 4,343,028 +0.05(+0.36%)
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.