Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 13.53 13.59 13.45 13.49 3,860,910 -0.04(-0.28%)
May 23, 2011 13.52 13.62 13.49 13.53 4,842,471 -0.08(-0.59%)
May 20, 2011 13.59 13.70 13.50 13.61 5,277,251 -0.03(-0.23%)
May 19, 2011 13.56 13.66 13.48 13.64 5,821,989 +0.12(+0.91%)
May 18, 2011 13.46 13.53 13.41 13.52 10,746,462 +0.08(+0.59%)
May 17, 2011 13.57 13.59 13.41 13.44 10,509,351 -0.14(-1.06%)
May 16, 2011 13.55 13.62 13.50 13.58 6,057,637 -0.03(-0.20%)
May 13, 2011 13.60 13.65 13.52 13.61 5,046,984 +0.00(+0.00%)
May 12, 2011 13.46 13.65 13.44 13.61 6,101,637 +0.15(+1.15%)
May 11, 2011 13.43 13.54 13.40 13.45 6,432,461 -0.03(-0.20%)
May 10, 2011 13.52 13.58 13.43 13.48 6,119,893 +0.02(+0.12%)
May 09, 2011 13.45 13.53 13.34 13.46 6,962,613 +0.04(+0.32%)
May 06, 2011 13.49 13.63 13.41 13.42 9,594,458 +0.05(+0.40%)
May 05, 2011 13.50 13.70 13.36 13.37 22,319,260 -0.23(-1.72%)
May 04, 2011 13.33 13.77 13.26 13.60 34,547,788 +0.41(+3.07%)
May 03, 2011 13.12 13.24 13.10 13.20 13,702,787 +0.04(+0.28%)
May 02, 2011 13.16 13.16 13.14 13.16 10,544,195 +0.12(+0.94%)
Apr 29, 2011 12.96 13.06 12.84 13.04 14,903,895 +0.06(+0.45%)
Apr 28, 2011 12.95 12.99 12.90 12.98 4,797,513 +0.00(+0.00%)
Apr 27, 2011 12.88 13.00 12.84 12.98 5,699,532 +0.14(+1.08%)
Apr 26, 2011 12.75 12.88 12.75 12.84 5,698,244 +0.11(+0.87%)
Apr 25, 2011 12.74 12.75 12.68 12.73 4,349,808 -0.04(-0.29%)
Apr 21, 2011 12.98 12.98 12.73 12.77 6,642,531 -0.13(-0.99%)
Apr 20, 2011 13.05 13.09 12.88 12.89 6,720,587 -0.06(-0.45%)
Apr 19, 2011 12.92 13.00 12.90 12.95 5,474,348 +0.05(+0.41%)
Apr 18, 2011 12.93 13.00 12.82 12.90 5,303,108 -0.17(-1.30%)
Apr 15, 2011 12.82 13.08 12.81 13.07 11,483,521 +0.28(+2.19%)
Apr 14, 2011 12.47 12.83 12.46 12.79 7,293,104 +0.30(+2.37%)
Apr 13, 2011 12.52 12.57 12.49 12.49 9,471,995 -0.01(-0.08%)
Apr 12, 2011 12.57 12.58 12.44 12.50 5,870,117 -0.11(-0.88%)
Apr 11, 2011 12.53 12.63 12.53 12.61 3,469,214 +0.10(+0.76%)
Apr 08, 2011 12.63 12.65 12.48 12.52 4,479,094 -0.07(-0.55%)
Apr 07, 2011 12.62 12.63 12.52 12.59 3,598,435 -0.06(-0.46%)
Apr 06, 2011 12.62 12.70 12.57 12.64 4,161,546 +0.04(+0.29%)
Apr 05, 2011 12.60 12.69 12.60 12.61 5,219,494 +0.02(+0.13%)
Apr 04, 2011 12.66 12.66 12.57 12.59 3,495,606 -0.03(-0.21%)
Apr 01, 2011 12.65 12.68 12.54 12.62 5,115,662 +0.05(+0.38%)
Mar 31, 2011 12.65 12.68 12.55 12.57 5,233,515 -0.05(-0.42%)
Mar 30, 2011 12.58 12.70 12.58 12.62 8,872,370 +0.07(+0.59%)
Mar 29, 2011 12.57 12.61 12.50 12.55 4,685,811 -0.02(-0.13%)
Mar 28, 2011 12.62 12.68 12.55 12.56 4,629,887 -0.05(-0.38%)
Mar 25, 2011 12.40 12.65 12.40 12.61 10,433,000 +0.23(+1.84%)
Mar 24, 2011 12.28 12.42 12.08 12.38 12,759,061 +0.25(+2.05%)
Mar 23, 2011 11.98 12.20 11.98 12.14 6,154,530 -0.03(-0.26%)
Mar 22, 2011 12.22 12.22 12.11 12.17 6,386,492 -0.04(-0.30%)
Mar 21, 2011 12.22 12.23 12.17 12.20 5,690,919 +0.15(+1.27%)
Mar 18, 2011 12.01 12.14 11.96 12.05 10,205,857 +0.15(+1.29%)
Mar 17, 2011 12.27 12.27 11.88 11.90 12,563,474 -0.17(-1.45%)
Mar 16, 2011 12.12 12.17 12.01 12.07 11,320,608 -0.12(-0.95%)
Mar 15, 2011 12.15 12.25 12.15 12.19 12,533,131 -0.12(-0.99%)
Mar 14, 2011 12.31 12.38 12.26 12.31 10,637,274 -0.06(-0.47%)
Mar 11, 2011 12.35 12.42 12.35 12.37 3,252,111 +0.01(+0.09%)
Mar 10, 2011 12.24 12.42 12.24 12.36 6,227,475 -0.02(-0.13%)
Mar 09, 2011 12.29 12.39 12.28 12.37 4,537,885 +0.05(+0.43%)
Mar 08, 2011 12.22 12.33 12.22 12.32 5,076,167 +0.12(+1.00%)
Mar 07, 2011 12.28 12.38 12.18 12.20 6,879,028 -0.06(-0.48%)
Mar 04, 2011 12.23 12.28 12.17 12.26 5,768,968 -0.01(-0.04%)
Mar 03, 2011 12.24 12.29 12.20 12.26 5,171,484 +0.13(+1.05%)
Mar 02, 2011 12.14 12.17 11.99 12.14 7,648,140 +0.01(+0.09%)
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.