Skip to main content

ConAgra Foods (NY: CAG )

28.94 -0.14 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.43 11.53 11.31 11.43 31,018 -0.01(-0.08%)
Sep 29, 2010 11.39 11.52 11.38 11.44 9,862,431 -0.01(-0.09%)
Sep 28, 2010 11.39 11.46 11.28 11.45 6,961,428 +0.10(+0.92%)
Sep 27, 2010 11.31 11.40 11.30 11.35 9,863,346 +0.00(+0.00%)
Sep 24, 2010 11.27 11.35 11.24 11.35 10,023,127 +0.11(+1.02%)
Sep 23, 2010 11.23 11.25 11.07 11.23 13,003,902 +0.07(+0.65%)
Sep 22, 2010 11.18 11.27 11.15 11.16 12,684,820 -0.08(-0.69%)
Sep 21, 2010 11.07 11.33 10.96 11.24 31,311,562 -0.42(-3.58%)
Sep 20, 2010 11.53 11.66 11.47 11.66 7,603,085 +0.15(+1.27%)
Sep 17, 2010 11.51 11.58 11.47 11.51 5,334,890 -0.11(-0.99%)
Sep 15, 2010 11.41 11.63 11.41 11.63 6,434,486 +0.18(+1.59%)
Sep 14, 2010 11.32 11.51 11.29 11.44 5,873,152 +0.06(+0.50%)
Sep 13, 2010 11.51 11.53 11.34 11.39 6,046,340 -0.05(-0.46%)
Sep 10, 2010 11.36 11.47 11.35 11.44 6,345,116 +0.06(+0.55%)
Sep 09, 2010 11.54 11.55 11.37 11.38 6,013,708 -0.05(-0.41%)
Sep 08, 2010 11.41 11.46 11.40 11.42 6,451,810 +0.02(+0.14%)
Sep 07, 2010 11.41 11.45 11.35 11.41 911 -0.05(-0.45%)
Sep 03, 2010 11.52 11.52 11.40 11.46 4,371,158 +0.02(+0.14%)
Sep 02, 2010 11.52 11.54 11.42 11.44 1,222 -0.03(-0.23%)
Sep 01, 2010 11.34 11.47 11.32 11.47 6,408,640 +0.22(+1.99%)
Aug 31, 2010 11.24 11.29 11.12 11.24 40,463 +0.07(+0.61%)
Aug 30, 2010 11.25 11.32 11.17 11.18 5,389,075 -0.15(-1.33%)
Aug 27, 2010 11.33 11.33 11.09 11.33 4,782,758 +0.12(+1.07%)
Aug 26, 2010 11.21 11.30 11.16 11.21 21,109 -0.05(-0.42%)
Aug 25, 2010 11.07 11.28 11.07 11.26 7,906,884 +0.13(+1.12%)
Aug 24, 2010 11.10 11.19 11.06 11.13 1,139 -0.07(-0.61%)
Aug 23, 2010 11.20 11.26 11.19 11.20 7,602,565 +0.02(+0.19%)
Aug 20, 2010 11.23 11.28 11.12 11.18 10,376,229 -0.15(-1.33%)
Aug 19, 2010 11.42 11.52 11.20 11.33 1,139 -0.20(-1.72%)
Aug 18, 2010 11.38 11.53 11.35 11.53 3,596 +0.16(+1.42%)
Aug 17, 2010 11.33 11.44 11.26 11.36 8,702,371 +0.11(+0.97%)
Aug 16, 2010 11.22 11.26 11.12 11.26 6,364,973 -0.01(-0.09%)
Aug 13, 2010 11.27 11.30 11.12 11.27 6,523,088 +0.06(+0.51%)
Aug 12, 2010 11.13 11.28 11.11 11.21 11,499,377 -0.05(-0.42%)
Aug 11, 2010 11.39 11.41 11.18 11.26 911 -0.24(-2.09%)
Aug 10, 2010 11.43 11.68 11.43 11.50 19,540,246 +0.01(+0.05%)
Aug 09, 2010 11.63 11.73 11.46 11.49 22,383,942 -0.08(-0.72%)
Aug 06, 2010 11.57 11.83 11.56 11.57 16,384,078 -0.27(-2.25%)
Aug 05, 2010 11.84 11.88 11.70 11.84 14,947,611 -0.06(-0.48%)
Aug 04, 2010 11.91 12.00 11.85 11.90 16,030,727 -0.02(-0.13%)
Aug 03, 2010 12.19 12.30 11.90 11.91 15,287,932 -0.34(-2.76%)
Aug 02, 2010 12.34 12.44 12.25 12.25 7,355,863 +0.02(+0.13%)
Jul 30, 2010 12.23 12.27 12.06 12.23 6,470,857 +0.08(+0.64%)
Jul 29, 2010 12.42 12.44 12.14 12.16 7,916,988 -0.42(-3.32%)
Jul 28, 2010 12.57 12.57 12.36 12.57 480,454 +0.08(+0.65%)
Jul 27, 2010 12.49 12.55 12.42 12.49 917 +0.04(+0.29%)
Jul 26, 2010 12.33 12.46 12.33 12.46 3,903,246 +0.07(+0.54%)
Jul 23, 2010 12.24 12.41 12.24 12.39 6,039,292 +0.07(+0.59%)
Jul 22, 2010 12.34 12.36 12.24 12.32 6,247,001 +0.07(+0.55%)
Jul 21, 2010 12.46 12.46 12.20 12.25 6,195,941 -0.12(-1.00%)
Jul 20, 2010 12.37 12.38 12.17 12.37 5,696,370 +0.07(+0.55%)
Jul 19, 2010 12.25 12.36 12.27 12.31 5,348,745 +0.06(+0.46%)
Jul 16, 2010 12.25 12.45 12.23 12.25 6,260,195 -0.23(-1.83%)
Jul 15, 2010 12.45 12.55 12.35 12.48 5,129,140 +0.00(+0.00%)
Jul 14, 2010 12.39 12.54 12.38 12.48 4,434,196 +0.05(+0.37%)
Jul 13, 2010 12.44 12.51 12.43 12.43 5,958,148 +0.06(+0.50%)
Jul 12, 2010 12.37 12.48 12.31 12.37 7,267,375 -0.01(-0.08%)
Jul 09, 2010 12.38 12.45 12.35 12.38 4,384,504 -0.07(-0.54%)
Jul 08, 2010 12.29 12.47 12.22 12.45 7,649,924 +0.20(+1.65%)
Jul 07, 2010 12.03 12.26 11.99 12.24 5,279,926 +0.20(+1.68%)
Jul 06, 2010 12.10 12.14 11.97 12.04 5,464 +0.05(+0.43%)
Jul 02, 2010 11.99 12.09 11.94 11.99 6,056,877 -0.06(-0.47%)
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.