ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.51 14.57 14.42 14.52 6,233,279 +0.03(+0.19%)
Jan 30, 2012 14.49 14.54 14.41 14.50 5,465,546 -0.05(-0.34%)
Jan 27, 2012 14.60 14.62 14.48 14.55 5,376,614 -0.08(-0.53%)
Jan 26, 2012 14.72 14.79 14.56 14.62 4,846,370 -0.07(-0.48%)
Jan 25, 2012 14.61 14.74 14.56 14.69 6,171,690 +0.09(+0.59%)
Jan 24, 2012 14.56 14.63 14.49 14.61 5,419,042 +0.01(+0.04%)
Jan 23, 2012 14.66 14.68 14.54 14.60 5,872,303 -0.03(-0.22%)
Jan 20, 2012 14.65 14.67 14.56 14.64 8,097,356 -0.06(-0.44%)
Jan 19, 2012 14.71 14.74 14.59 14.70 5,430,216 +0.03(+0.22%)
Jan 18, 2012 14.55 14.69 14.50 14.67 7,261,500 +0.12(+0.82%)
Jan 17, 2012 14.60 14.66 14.53 14.55 25,982,344 +0.03(+0.19%)
Jan 13, 2012 14.54 14.58 14.47 14.52 21,544,654 -0.08(-0.52%)
Jan 12, 2012 14.60 14.62 14.53 14.60 5,253,205 +0.06(+0.41%)
Jan 11, 2012 14.51 14.62 14.49 14.54 6,857,035 -0.05(-0.33%)
Jan 10, 2012 14.39 14.60 14.39 14.59 11,027,427 +0.24(+1.70%)
Jan 09, 2012 14.32 14.41 14.28 14.34 12,404,819 +0.05(+0.38%)
Jan 06, 2012 14.42 14.42 14.23 14.29 5,249,555 -0.04(-0.26%)
Jan 05, 2012 14.31 14.40 14.27 14.33 6,296,682 -0.01(-0.08%)
Jan 04, 2012 14.20 14.34 14.18 14.34 6,020,522 +0.06(+0.42%)
Dec 30, 2011 14.35 14.40 14.27 14.28 3,483,112 -0.12(-0.83%)
Dec 29, 2011 14.31 14.41 14.29 14.40 3,777,229 +0.14(+0.99%)
Dec 28, 2011 14.36 14.41 14.25 14.26 2,967,347 -0.14(-0.94%)
Dec 27, 2011 14.34 14.43 14.32 14.39 2,892,647 +0.01(+0.04%)
Dec 23, 2011 14.26 14.40 14.25 14.39 3,998,077 +0.08(+0.53%)
Dec 21, 2011 14.23 14.35 14.19 14.31 6,887,887 +0.15(+1.03%)
Dec 20, 2011 14.03 14.27 13.79 14.16 14,638,998 +0.55(+4.05%)
Dec 19, 2011 13.76 13.88 13.57 13.61 7,413,004 -0.15(-1.10%)
Dec 16, 2011 13.88 13.93 13.76 13.76 8,927,558 -0.05(-0.39%)
Dec 15, 2011 13.78 13.88 13.76 13.82 10,344,106 +0.16(+1.15%)
Dec 14, 2011 13.68 13.79 13.61 13.66 6,554,157 -0.05(-0.36%)
Dec 13, 2011 13.80 13.91 13.66 13.71 5,020,796 -0.05(-0.39%)
Dec 12, 2011 13.87 13.88 13.72 13.76 6,337,899 -0.14(-0.97%)
Dec 09, 2011 13.76 13.93 13.76 13.90 4,630,279 +0.18(+1.30%)
Dec 08, 2011 13.69 13.88 13.69 13.72 4,762,523 -0.06(-0.47%)
Dec 07, 2011 13.80 13.86 13.68 13.79 6,026,951 -0.02(-0.12%)
Dec 06, 2011 13.89 13.93 13.80 13.80 5,162,491 -0.08(-0.55%)
Dec 05, 2011 13.78 13.93 13.78 13.88 7,418,858 +0.20(+1.46%)
Dec 02, 2011 13.76 13.81 13.66 13.68 4,343,028 +0.05(+0.36%)
Dec 01, 2011 13.67 13.74 13.59 13.63 5,033,171 -0.03(-0.24%)
Nov 30, 2011 13.50 13.67 13.35 13.66 9,768,496 +0.39(+2.98%)
Nov 29, 2011 13.23 13.31 13.14 13.27 6,843,990 +0.12(+0.91%)
Nov 28, 2011 13.14 13.23 13.08 13.15 6,968,956 +0.19(+1.50%)
Nov 25, 2011 12.90 13.02 12.90 12.95 2,170,110 +0.05(+0.38%)
Nov 23, 2011 13.01 13.03 12.88 12.90 5,253,917 -0.17(-1.32%)
Nov 22, 2011 13.09 13.17 13.00 13.08 5,614,644 -0.01(-0.04%)
Nov 21, 2011 13.00 13.13 12.96 13.08 8,710,939 -0.05(-0.37%)
Nov 18, 2011 13.20 13.23 13.07 13.13 4,994,239 -0.02(-0.12%)
Nov 17, 2011 13.35 13.38 13.09 13.15 7,904,557 -0.24(-1.78%)
Nov 16, 2011 13.39 13.58 13.34 13.39 6,499,746 -0.10(-0.76%)
Nov 15, 2011 13.47 13.52 13.39 13.49 4,854,684 +0.01(+0.08%)
Nov 14, 2011 13.43 13.52 13.38 13.48 15,209,611 +0.08(+0.61%)
Nov 11, 2011 13.65 13.65 13.31 13.40 9,788,326 -0.30(-2.21%)
Nov 10, 2011 13.68 13.78 13.58 13.70 4,077,899 +0.10(+0.72%)
Nov 09, 2011 13.94 13.94 13.55 13.60 6,612,509 -0.43(-3.08%)
Nov 08, 2011 13.98 14.05 13.84 14.03 5,763,952 +0.09(+0.66%)
Nov 07, 2011 13.71 13.96 13.69 13.94 5,436,665 +0.21(+1.54%)
Nov 04, 2011 13.65 13.79 13.62 13.73 5,564,428 +0.06(+0.47%)
Nov 03, 2011 13.71 13.78 13.63 13.67 10,328,854 +0.01(+0.08%)
Nov 02, 2011 13.71 13.76 13.59 13.66 4,997,232 +0.05(+0.40%)
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.