ConAgra Foods (NY: CAG )

30.62 USD -0.89 (-2.82%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.23 25.55 25.15 25.33 4,399,592 +0.06(+0.24%)
Oct 28, 2011 25.35 25.48 25.21 25.27 2,754,361 -0.05(-0.20%)
Oct 27, 2011 25.26 25.51 25.03 25.32 4,189,844 +0.15(+0.60%)
Oct 26, 2011 25.18 25.29 24.96 25.17 3,200,114 +0.17(+0.68%)
Oct 25, 2011 25.34 25.37 24.97 25.00 4,540,974 -0.35(-1.38%)
Oct 24, 2011 25.58 25.81 25.32 25.35 10,850,916 -0.17(-0.67%)
Oct 21, 2011 25.68 25.85 25.43 25.52 10,532,786 +0.09(+0.35%)
Oct 20, 2011 25.46 25.55 25.20 25.43 10,410,624 +0.02(+0.08%)
Oct 19, 2011 25.71 25.86 25.38 25.41 3,344,299 -0.32(-1.24%)
Oct 18, 2011 25.35 25.90 25.21 25.73 2,709,087 +0.36(+1.42%)
Oct 17, 2011 25.50 25.70 25.33 25.37 1,870,550 -0.26(-1.01%)
Oct 14, 2011 25.69 25.73 25.43 25.63 2,038,791 +0.13(+0.51%)
Oct 13, 2011 25.59 25.75 25.41 25.50 2,535,117 -0.10(-0.39%)
Oct 12, 2011 25.36 25.69 25.34 25.60 4,253,074 +0.26(+1.03%)
Oct 11, 2011 25.33 25.51 25.23 25.34 2,789,602 +0.02(+0.08%)
Oct 10, 2011 25.20 25.32 25.11 25.32 2,560,363 +0.29(+1.16%)
Oct 07, 2011 24.99 25.21 24.91 25.03 4,318,664 +0.06(+0.24%)
Oct 06, 2011 24.68 24.97 24.65 24.97 3,986,253 +0.54(+2.21%)
Oct 05, 2011 24.58 24.60 24.22 24.43 5,751,567 -0.15(-0.61%)
Oct 04, 2011 23.70 24.59 23.64 24.58 7,813,722 +0.56(+2.33%)
Oct 03, 2011 24.09 24.38 23.96 24.02 5,648,529 -0.20(-0.83%)
Sep 30, 2011 24.24 24.58 24.18 24.22 4,881,805 -0.14(-0.57%)
Sep 29, 2011 24.33 24.47 24.12 24.36 10,657,080 +0.30(+1.25%)
Sep 28, 2011 24.50 24.54 24.01 24.06 3,837,437 -0.33(-1.35%)
Sep 27, 2011 24.60 24.78 24.31 24.39 4,318,526 +0.24(+0.99%)
Sep 26, 2011 23.72 24.18 23.69 24.15 4,772,209 +0.53(+2.24%)
Sep 23, 2011 23.62 23.70 23.30 23.62 5,748,265 -0.03(-0.13%)
Sep 22, 2011 22.47 23.76 22.39 23.65 10,137,903 +0.62(+2.69%)
Sep 21, 2011 23.04 23.37 22.90 23.03 5,709,133 +0.04(+0.17%)
Sep 20, 2011 23.24 23.87 22.65 22.99 9,489,352 -0.40(-1.71%)
Sep 19, 2011 23.63 23.71 23.31 23.39 4,244,016 -0.54(-2.26%)
Sep 16, 2011 24.33 24.33 23.75 23.93 5,970,658 +0.30(+1.27%)
Sep 15, 2011 23.30 23.76 23.08 23.63 7,936,783 +0.18(+0.77%)
Sep 14, 2011 23.99 24.00 23.26 23.45 8,765,184 -0.61(-2.54%)
Sep 13, 2011 23.85 24.13 23.72 24.06 2,801,692 +0.21(+0.88%)
Sep 12, 2011 23.71 23.89 23.45 23.85 3,257,920 +0.05(+0.21%)
Sep 09, 2011 24.51 24.54 23.67 23.80 4,518,361 -0.96(-3.88%)
Sep 08, 2011 24.61 24.91 24.54 24.76 3,163,153 +0.02(+0.08%)
Sep 07, 2011 24.19 24.74 24.14 24.74 2,956,598 +0.84(+3.51%)
Sep 06, 2011 23.67 24.04 23.41 23.90 2,294,953 -0.19(-0.79%)
Sep 02, 2011 24.33 24.46 24.07 24.09 2,218,968 -0.46(-1.87%)
Sep 01, 2011 24.48 24.82 24.34 24.55 3,165,484 +0.13(+0.53%)
Aug 31, 2011 24.61 24.68 24.18 24.42 7,001,421 -0.13(-0.53%)
Aug 30, 2011 24.24 24.65 24.12 24.55 2,883,643 +0.14(+0.57%)
Aug 29, 2011 24.13 24.44 24.08 24.41 2,298,727 +0.50(+2.09%)
Aug 26, 2011 23.61 23.99 23.18 23.91 2,240,846 +0.25(+1.06%)
Aug 25, 2011 24.08 24.16 23.61 23.66 2,555,623 -0.38(-1.58%)
Aug 24, 2011 23.79 24.08 23.69 24.04 2,975,393 +0.12(+0.50%)
Aug 23, 2011 23.33 23.92 23.17 23.92 4,157,900 +0.65(+2.79%)
Aug 22, 2011 23.58 23.62 23.21 23.27 2,953,376 -0.01(-0.04%)
Aug 19, 2011 23.16 23.54 23.10 23.28 4,134,369 -0.11(-0.47%)
Aug 18, 2011 23.42 23.58 23.08 23.39 4,992,450 -0.36(-1.52%)
Aug 17, 2011 24.02 24.26 23.62 23.75 2,988,077 +0.00(+0.00%)
Aug 16, 2011 23.44 23.84 23.33 23.75 5,138,419 +0.15(+0.64%)
Aug 15, 2011 23.36 23.62 23.17 23.60 3,323,482 +0.41(+1.77%)
Aug 12, 2011 23.22 23.40 22.95 23.19 5,147,691 +0.18(+0.78%)
Aug 11, 2011 22.82 23.24 22.56 23.01 6,303,250 +0.29(+1.28%)
Aug 10, 2011 22.80 23.18 22.64 22.72 9,276,355 -0.27(-1.17%)
Aug 09, 2011 23.90 23.74 22.20 22.99 13,790,005 -0.58(-2.46%)
Aug 08, 2011 23.90 24.30 23.35 23.57 12,646,895 -0.87(-3.56%)
Aug 05, 2011 24.40 24.50 23.82 24.44 8,025,887 +0.32(+1.33%)
Aug 04, 2011 24.87 25.04 24.08 24.12 5,384,891 -0.96(-3.83%)
Aug 03, 2011 25.13 25.38 24.94 25.08 4,708,849 -0.08(-0.32%)
Aug 02, 2011 25.29 25.46 25.16 25.16 3,208,170 -0.32(-1.26%)
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.