ConAgra Foods (NY: CAG )

34.96 USD -0.29 (-0.82%)
Streaming Delayed Price Updated: 1:15 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 26.53 26.62 26.39 26.40 1,883,817 -0.22(-0.83%)
Dec 29, 2011 26.46 26.65 26.43 26.62 2,042,888 +0.26(+0.99%)
Dec 28, 2011 26.56 26.64 26.34 26.36 1,604,869 -0.25(-0.94%)
Dec 27, 2011 26.51 26.68 26.47 26.61 1,564,468 +0.01(+0.04%)
Dec 23, 2011 26.37 26.63 26.35 26.60 2,162,332 +0.14(+0.53%)
Dec 21, 2011 26.32 26.53 26.24 26.46 3,725,265 +0.27(+1.03%)
Dec 20, 2011 25.95 26.38 25.49 26.19 7,917,399 +1.02(+4.05%)
Dec 19, 2011 25.45 25.66 25.08 25.17 4,009,271 -0.28(-1.10%)
Dec 16, 2011 25.66 25.76 25.44 25.45 4,828,407 -0.10(-0.39%)
Dec 15, 2011 25.48 25.66 25.45 25.55 5,594,537 +0.29(+1.15%)
Dec 14, 2011 25.30 25.49 25.16 25.26 3,544,770 -0.09(-0.36%)
Dec 13, 2011 25.52 25.72 25.26 25.35 2,715,462 -0.10(-0.39%)
Dec 12, 2011 25.64 25.67 25.37 25.45 3,427,808 -0.25(-0.97%)
Dec 09, 2011 25.45 25.76 25.44 25.70 2,504,254 +0.33(+1.30%)
Dec 08, 2011 25.31 25.67 25.31 25.37 2,575,777 -0.12(-0.47%)
Dec 07, 2011 25.51 25.62 25.30 25.49 3,259,634 -0.03(-0.12%)
Dec 06, 2011 25.69 25.75 25.52 25.52 2,792,097 -0.14(-0.55%)
Dec 05, 2011 25.47 25.75 25.47 25.66 4,012,437 +0.37(+1.46%)
Dec 02, 2011 25.45 25.53 25.25 25.29 2,348,896 +0.09(+0.36%)
Dec 01, 2011 25.28 25.41 25.13 25.20 2,722,155 -0.06(-0.24%)
Nov 30, 2011 24.97 25.27 24.69 25.26 5,283,222 +0.73(+2.98%)
Nov 29, 2011 24.46 24.61 24.30 24.53 3,701,524 +0.22(+0.90%)
Nov 28, 2011 24.29 24.46 24.19 24.31 3,769,111 +0.36(+1.50%)
Nov 25, 2011 23.86 24.07 23.85 23.95 1,173,689 +0.09(+0.38%)
Nov 23, 2011 24.06 24.09 23.81 23.86 2,841,544 -0.32(-1.32%)
Nov 22, 2011 24.20 24.36 24.04 24.18 3,036,641 -0.01(-0.04%)
Nov 21, 2011 24.04 24.27 23.97 24.19 4,711,250 -0.09(-0.37%)
Nov 18, 2011 24.41 24.46 24.16 24.28 2,701,099 -0.03(-0.12%)
Nov 17, 2011 24.69 24.73 24.20 24.31 4,275,124 -0.44(-1.78%)
Nov 16, 2011 24.75 25.10 24.66 24.75 3,515,342 -0.19(-0.76%)
Nov 15, 2011 24.91 24.99 24.75 24.94 2,625,622 +0.02(+0.08%)
Nov 14, 2011 24.84 24.99 24.74 24.92 8,226,011 +0.15(+0.61%)
Nov 11, 2011 25.24 25.24 24.61 24.77 5,293,947 -0.56(-2.21%)
Nov 10, 2011 25.29 25.49 25.11 25.33 2,205,503 +0.18(+0.72%)
Nov 09, 2011 25.78 25.78 25.05 25.15 3,576,329 -0.80(-3.08%)
Nov 08, 2011 25.84 25.97 25.59 25.95 3,117,393 +0.17(+0.66%)
Nov 07, 2011 25.35 25.82 25.31 25.78 2,940,382 +0.39(+1.54%)
Nov 04, 2011 25.23 25.49 25.19 25.39 3,009,482 +0.12(+0.47%)
Nov 03, 2011 25.35 25.47 25.20 25.27 5,586,288 +0.02(+0.08%)
Nov 02, 2011 25.35 25.44 25.13 25.25 2,702,718 +0.10(+0.40%)
Nov 01, 2011 24.81 25.33 24.65 25.15 5,358,355 -0.18(-0.71%)
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%)
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.