ConAgra Foods (NY: CAG )

31.71 USD -0.09 (-0.28%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.16 28.18 27.82 27.84 3,868,221 -0.37(-1.31%)
Oct 26, 2012 28.30 28.21 28.21 28.21 3,727,800 -0.11(-0.39%)
Oct 25, 2012 28.04 28.32 27.93 28.32 2,772,240 +0.43(+1.54%)
Oct 24, 2012 28.11 28.29 27.87 27.89 3,954,119 -0.23(-0.82%)
Oct 23, 2012 28.06 28.20 27.89 28.12 2,693,125 -0.14(-0.50%)
Oct 19, 2012 28.59 28.80 28.23 28.26 3,265,559 -0.50(-1.74%)
Oct 18, 2012 28.48 28.79 28.48 28.76 3,120,203 +0.24(+0.84%)
Oct 17, 2012 28.49 28.63 28.40 28.52 2,472,979 +0.12(+0.42%)
Oct 16, 2012 28.40 28.54 28.28 28.40 3,131,585 -0.01(-0.04%)
Oct 15, 2012 27.85 28.41 27.84 28.41 4,608,231 +0.47(+1.68%)
Oct 12, 2012 27.97 28.07 27.80 27.94 2,888,047 +0.09(+0.32%)
Oct 11, 2012 28.00 28.16 27.76 27.85 2,765,532 -0.03(-0.11%)
Oct 10, 2012 27.86 27.99 27.75 27.88 4,258,668 +0.08(+0.29%)
Oct 09, 2012 27.85 28.03 27.73 27.80 3,378,071 -0.06(-0.22%)
Oct 08, 2012 27.74 27.93 27.74 27.86 1,941,725 +0.07(+0.25%)
Oct 05, 2012 27.92 27.95 27.73 27.79 2,582,319 -0.04(-0.14%)
Oct 04, 2012 27.82 27.93 27.66 27.83 2,583,852 +0.11(+0.40%)
Oct 03, 2012 27.77 27.85 27.68 27.72 3,905,773 -0.07(-0.25%)
Oct 02, 2012 27.77 27.81 27.67 27.79 3,647,584 +0.02(+0.07%)
Oct 01, 2012 27.70 27.79 27.61 27.77 5,455,436 +0.18(+0.65%)
Sep 28, 2012 27.47 27.63 27.37 27.59 3,835,348 +0.01(+0.04%)
Sep 27, 2012 27.62 27.63 27.35 27.58 3,211,936 +0.05(+0.18%)
Sep 26, 2012 27.41 27.67 27.36 27.53 3,556,277 +0.14(+0.51%)
Sep 25, 2012 27.51 27.55 27.27 27.39 4,300,601 -0.14(-0.51%)
Sep 24, 2012 27.41 27.59 27.19 27.53 4,093,593 +0.02(+0.07%)
Sep 21, 2012 27.43 27.74 27.33 27.51 8,002,507 +0.27(+0.99%)
Sep 20, 2012 26.93 27.75 26.87 27.24 17,141,215 +1.59(+6.20%)
Sep 19, 2012 25.74 25.84 25.61 25.65 3,815,323 +0.01(+0.04%)
Sep 18, 2012 25.64 25.71 25.52 25.64 2,383,066 +0.04(+0.16%)
Sep 17, 2012 25.55 25.68 25.51 25.60 6,172,554 +0.01(+0.04%)
Sep 14, 2012 25.83 25.89 25.50 25.59 4,177,851 -0.37(-1.43%)
Sep 13, 2012 25.58 26.00 25.58 25.96 3,061,868 +0.40(+1.56%)
Sep 12, 2012 25.69 25.79 25.52 25.56 2,332,508 -0.13(-0.51%)
Sep 11, 2012 25.67 25.79 25.64 25.69 2,981,589 +0.04(+0.16%)
Sep 10, 2012 25.65 25.78 25.52 25.65 2,174,856 +0.07(+0.27%)
Sep 07, 2012 25.83 25.91 25.54 25.58 2,940,867 -0.28(-1.08%)
Sep 06, 2012 25.58 25.91 25.57 25.86 5,311,765 +0.43(+1.69%)
Sep 05, 2012 25.66 25.70 25.42 25.43 4,152,680 -0.22(-0.86%)
Sep 04, 2012 25.30 25.76 25.30 25.65 4,843,992 +0.54(+2.15%)
Aug 31, 2012 25.04 25.19 25.00 25.11 2,614,281 +0.12(+0.48%)
Aug 30, 2012 25.19 25.21 24.81 24.99 2,256,247 -0.25(-0.99%)
Aug 29, 2012 25.25 25.39 25.20 25.24 3,011,650 +0.21(+0.84%)
Aug 27, 2012 24.90 25.16 24.85 25.03 2,798,034 +0.18(+0.72%)
Aug 24, 2012 24.66 24.88 24.61 24.85 2,871,981 +0.16(+0.65%)
Aug 23, 2012 24.82 24.88 24.65 24.69 3,560,909 -0.16(-0.64%)
Aug 22, 2012 24.86 24.88 24.71 24.85 3,392,602 -0.01(-0.04%)
Aug 21, 2012 24.82 24.94 24.67 24.86 3,397,734 +0.09(+0.36%)
Aug 20, 2012 24.74 24.78 24.59 24.77 1,734,056 +0.04(+0.16%)
Aug 17, 2012 24.74 24.77 24.62 24.73 2,892,379 +0.07(+0.28%)
Aug 16, 2012 24.66 24.76 24.57 24.66 3,312,083 +0.01(+0.04%)
Aug 15, 2012 24.57 24.72 24.52 24.65 2,030,708 +0.09(+0.37%)
Aug 14, 2012 24.79 24.84 24.51 24.56 2,592,159 -0.19(-0.77%)
Aug 13, 2012 24.74 24.81 24.65 24.75 2,420,268 -0.08(-0.32%)
Aug 10, 2012 24.68 24.88 24.60 24.83 2,082,167 +0.07(+0.28%)
Aug 09, 2012 24.76 24.76 24.55 24.76 2,317,931 +0.08(+0.32%)
Aug 08, 2012 24.72 24.78 24.57 24.68 3,400,909 -0.02(-0.08%)
Aug 07, 2012 24.60 24.79 24.55 24.70 2,519,494 +0.16(+0.65%)
Aug 06, 2012 24.64 24.74 24.52 24.54 2,790,239 -0.03(-0.12%)
Aug 03, 2012 24.49 24.66 24.46 24.57 2,986,822 +0.26(+1.07%)
Aug 02, 2012 24.35 24.37 24.07 24.31 3,870,512 -0.08(-0.33%)
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.