ConAgra Foods (NY: CAG )

35.73 USD +0.17 (+0.49%)
Streaming Delayed Price Updated: 2:58 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.38 25.48 25.22 25.30 2,058,578 -0.07(-0.28%)
May 23, 2011 25.35 25.54 25.30 25.37 2,581,931 -0.15(-0.59%)
May 20, 2011 25.48 25.69 25.32 25.52 2,813,749 -0.06(-0.23%)
May 19, 2011 25.43 25.62 25.29 25.58 3,104,195 +0.23(+0.91%)
May 18, 2011 25.24 25.37 25.16 25.35 5,729,848 +0.15(+0.60%)
May 17, 2011 25.45 25.48 25.15 25.20 5,603,424 -0.27(-1.06%)
May 16, 2011 25.42 25.55 25.32 25.47 3,229,839 -0.05(-0.20%)
May 13, 2011 25.50 25.61 25.35 25.52 2,690,974 +0.00(+0.00%)
May 12, 2011 25.25 25.60 25.20 25.52 3,253,299 +0.29(+1.15%)
May 11, 2011 25.19 25.39 25.14 25.23 3,429,689 -0.05(-0.20%)
May 10, 2011 25.35 25.47 25.18 25.28 3,263,033 +0.03(+0.12%)
May 09, 2011 25.22 25.37 25.02 25.25 3,712,358 +0.08(+0.32%)
May 06, 2011 25.30 25.57 25.16 25.17 5,115,617 +0.10(+0.40%)
May 05, 2011 25.32 25.69 25.05 25.07 11,900,285 -0.44(-1.72%)
May 04, 2011 25.01 25.82 24.87 25.51 18,420,349 +0.76(+3.07%)
May 03, 2011 24.61 24.84 24.56 24.75 7,306,115 +0.07(+0.28%)
May 02, 2011 24.68 24.68 24.64 24.68 5,622,002 +0.23(+0.94%)
Apr 29, 2011 24.31 24.50 24.09 24.45 7,946,527 +0.11(+0.45%)
Apr 28, 2011 24.29 24.37 24.20 24.34 2,557,960 +0.00(+0.00%)
Apr 27, 2011 24.15 24.39 24.09 24.34 3,038,903 +0.08(+0.33%)
Apr 26, 2011 24.10 24.34 24.09 24.26 3,015,801 +0.21(+0.87%)
Apr 25, 2011 24.07 24.10 23.96 24.05 2,302,140 -0.07(-0.29%)
Apr 21, 2011 24.53 24.53 24.05 24.12 3,515,566 -0.24(-0.99%)
Apr 20, 2011 24.65 24.74 24.33 24.36 3,556,877 -0.11(-0.45%)
Apr 19, 2011 24.42 24.56 24.37 24.47 2,897,304 +0.10(+0.41%)
Apr 18, 2011 24.43 24.57 24.23 24.37 2,806,675 -0.32(-1.30%)
Apr 15, 2011 24.23 24.71 24.21 24.69 6,077,664 +0.53(+2.19%)
Apr 14, 2011 23.56 24.24 23.54 24.16 3,859,882 +0.56(+2.37%)
Apr 13, 2011 23.65 23.75 23.60 23.60 5,013,062 -0.02(-0.08%)
Apr 12, 2011 23.76 23.77 23.51 23.62 3,106,765 -0.21(-0.88%)
Apr 11, 2011 23.67 23.86 23.67 23.83 1,836,085 +0.18(+0.76%)
Apr 08, 2011 23.86 23.91 23.58 23.65 2,370,565 -0.13(-0.55%)
Apr 07, 2011 23.84 23.87 23.66 23.78 1,904,475 -0.11(-0.46%)
Apr 06, 2011 23.84 23.99 23.76 23.89 2,202,502 +0.07(+0.29%)
Apr 05, 2011 23.81 23.98 23.80 23.82 2,762,422 +0.03(+0.13%)
Apr 04, 2011 23.92 23.92 23.76 23.79 1,850,053 -0.05(-0.21%)
Apr 01, 2011 23.90 23.95 23.69 23.84 2,707,469 +0.09(+0.38%)
Mar 31, 2011 23.90 23.95 23.72 23.75 2,769,843 -0.10(-0.42%)
Mar 30, 2011 23.77 23.99 23.77 23.85 4,695,710 +0.14(+0.59%)
Mar 29, 2011 23.75 23.83 23.61 23.71 2,479,970 -0.03(-0.13%)
Mar 28, 2011 23.84 23.95 23.72 23.74 2,450,372 -0.09(-0.38%)
Mar 25, 2011 23.43 23.90 23.43 23.83 5,521,675 +0.43(+1.84%)
Mar 24, 2011 23.20 23.47 22.82 23.40 6,752,745 +0.47(+2.05%)
Mar 23, 2011 22.64 23.06 22.64 22.93 3,257,291 -0.06(-0.26%)
Mar 22, 2011 23.08 23.09 22.89 22.99 3,380,057 -0.07(-0.30%)
Mar 21, 2011 23.08 23.10 22.99 23.06 3,011,924 +0.29(+1.27%)
Mar 18, 2011 22.69 22.93 22.59 22.77 5,401,459 +0.29(+1.29%)
Mar 17, 2011 23.19 23.19 22.44 22.48 6,649,230 -0.33(-1.45%)
Mar 16, 2011 22.90 23.00 22.70 22.81 5,991,442 -0.22(-0.96%)
Mar 15, 2011 22.96 23.14 22.95 23.03 6,633,171 -0.23(-0.99%)
Mar 14, 2011 23.25 23.39 23.17 23.26 5,629,787 -0.11(-0.47%)
Mar 11, 2011 23.34 23.47 23.33 23.37 1,721,183 +0.02(+0.09%)
Mar 10, 2011 23.13 23.46 23.12 23.35 3,295,897 -0.03(-0.13%)
Mar 09, 2011 23.22 23.41 23.20 23.38 2,401,680 +0.10(+0.43%)
Mar 08, 2011 23.08 23.29 23.08 23.28 2,686,566 +0.23(+1.00%)
Mar 07, 2011 23.20 23.39 23.02 23.05 3,640,732 -0.11(-0.47%)
Mar 04, 2011 23.10 23.20 22.99 23.16 3,053,232 -0.01(-0.04%)
Mar 03, 2011 23.12 23.23 23.05 23.17 2,737,013 +0.24(+1.05%)
Mar 02, 2011 22.93 22.99 22.65 22.93 4,047,785 +0.02(+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.