Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 10.87 10.88 10.61 10.61 9,231,622 -0.26(-2.40%)
Sep 30, 2009 10.96 10.96 10.74 10.87 7,942,829 -0.08(-0.73%)
Sep 29, 2009 10.92 11.00 10.76 10.95 7,127,848 +0.08(+0.69%)
Sep 28, 2009 10.77 10.94 10.75 10.87 7,105,182 +0.11(+1.02%)
Sep 25, 2009 10.88 10.91 10.74 10.76 9,631,075 -0.14(-1.24%)
Sep 24, 2009 10.95 11.02 10.86 10.90 6,575,805 -0.06(-0.55%)
Sep 23, 2009 11.08 11.13 10.93 10.96 10,042,259 -0.07(-0.64%)
Sep 22, 2009 11.20 11.28 10.82 11.03 15,657,353 -0.17(-1.48%)
Sep 21, 2009 11.18 11.39 11.11 11.19 12,162,649 +0.01(+0.04%)
Sep 18, 2009 11.13 11.25 10.99 11.19 10,391,888 +0.09(+0.77%)
Sep 17, 2009 11.10 11.15 11.00 11.10 11,747,748 +0.04(+0.36%)
Sep 16, 2009 11.22 11.22 11.02 11.06 7,554,574 -0.13(-1.12%)
Sep 15, 2009 11.17 11.21 11.08 11.19 10,289,714 +0.03(+0.22%)
Sep 14, 2009 11.11 11.18 11.05 11.16 10,030,985 +0.02(+0.22%)
Sep 11, 2009 10.99 11.15 10.99 11.14 10,510,791 +0.19(+1.74%)
Sep 10, 2009 10.94 10.96 10.81 10.95 8,460,003 -0.01(-0.09%)
Sep 09, 2009 10.87 10.99 10.64 10.96 7,939,438 +0.11(+1.02%)
Sep 08, 2009 10.51 10.93 10.43 10.85 17,298,214 +0.46(+4.44%)
Sep 04, 2009 10.05 10.40 9.985 10.39 13,568,283 +0.35(+3.50%)
Sep 03, 2009 10.00 10.04 9.894 10.03 9,317,323 +0.05(+0.50%)
Sep 02, 2009 10.08 10.14 9.925 9.985 9,516,766 -0.10(-0.99%)
Sep 01, 2009 10.29 10.35 10.06 10.08 8,887,419 -0.21(-2.00%)
Aug 31, 2009 10.12 10.31 10.12 10.29 8,949,581 +0.13(+1.28%)
Aug 28, 2009 10.26 10.26 10.13 10.16 6,732,734 -0.08(-0.78%)
Aug 27, 2009 10.22 10.27 10.12 10.24 7,429,353 -0.01(-0.10%)
Aug 26, 2009 10.19 10.29 10.15 10.25 5,465,371 +0.02(+0.20%)
Aug 25, 2009 10.18 10.27 10.12 10.23 7,159,033 +0.06(+0.54%)
Aug 24, 2009 10.16 10.18 10.07 10.18 5,902,640 +0.05(+0.45%)
Aug 21, 2009 9.975 10.18 9.935 10.13 7,983,241 +0.18(+1.81%)
Aug 20, 2009 9.824 9.975 9.774 9.950 7,226,727 +0.07(+0.71%)
Aug 19, 2009 9.699 9.950 9.669 9.879 7,628,928 +0.12(+1.18%)
Aug 18, 2009 9.719 9.809 9.659 9.764 8,634,436 +0.21(+2.15%)
Aug 17, 2009 9.599 9.714 9.524 9.559 9,921,656 -0.07(-0.68%)
Aug 14, 2009 9.799 9.849 9.594 9.624 9,450,042 -0.17(-1.69%)
Aug 13, 2009 9.899 9.905 9.684 9.789 8,746,293 -0.06(-0.61%)
Aug 12, 2009 9.809 9.930 9.784 9.849 5,055,194 +0.03(+0.26%)
Aug 11, 2009 9.814 9.869 9.749 9.824 4,058,597 +0.01(+0.10%)
Aug 10, 2009 9.814 9.834 9.774 9.814 4,534,900 -0.01(-0.05%)
Aug 07, 2009 9.844 9.930 9.769 9.819 6,184,458 -0.01(-0.05%)
Aug 06, 2009 9.889 9.945 9.774 9.824 5,049,093 -0.03(-0.25%)
Aug 05, 2009 9.920 9.970 9.809 9.849 7,054,253 -0.02(-0.25%)
Aug 04, 2009 9.935 10.02 9.864 9.874 4,294,915 -0.05(-0.46%)
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.