Skip to main content

ConAgra Foods (NY: CAG )

29.71 +0.22 (+0.75%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 9.960 9.960 9.762 9.920 7,042,171 +0.08(+0.82%)
Jul 31, 2009 9.874 9.935 9.814 9.839 5,946,089 -0.04(-0.41%)
Jul 30, 2009 9.995 10.02 9.874 9.879 8,232,228 +0.01(+0.10%)
Jul 29, 2009 9.804 9.894 9.774 9.869 7,311,746 -0.11(-1.06%)
Jul 28, 2009 9.849 9.975 9.779 9.975 8,571,826 +0.12(+1.17%)
Jul 27, 2009 9.809 9.915 9.689 9.859 9,050,239 +0.00(+0.00%)
Jul 24, 2009 9.719 9.884 9.679 9.859 672 +0.13(+1.29%)
Jul 23, 2009 9.559 9.849 9.498 9.734 8,069,381 +0.19(+1.94%)
Jul 22, 2009 9.544 9.664 9.529 9.549 6,974,297 -0.04(-0.42%)
Jul 21, 2009 9.594 9.669 9.478 9.589 7,585,194 +0.05(+0.47%)
Jul 20, 2009 9.524 9.554 9.393 9.544 6,640,024 +0.07(+0.69%)
Jul 17, 2009 9.559 9.569 9.438 9.478 9,075,543 -0.11(-1.10%)
Jul 16, 2009 9.544 9.644 9.498 9.584 6,997,687 +0.04(+0.37%)
Jul 15, 2009 9.524 9.554 9.468 9.549 8,965,833 +0.08(+0.79%)
Jul 14, 2009 9.468 9.478 9.388 9.473 9,222,374 +0.03(+0.32%)
Jul 13, 2009 9.392 9.473 9.363 9.443 9,513,590 +0.08(+0.80%)
Jul 10, 2009 9.413 9.622 9.293 9.368 5,898,802 -0.06(-0.59%)
Jul 09, 2009 9.473 9.496 9.323 9.423 8,357,234 +0.00(+0.00%)
Jul 08, 2009 9.524 9.569 9.348 9.423 7,886,641 -0.09(-0.95%)
Jul 07, 2009 9.634 9.699 9.488 9.514 11,948,819 -0.15(-1.50%)
Jul 06, 2009 9.293 9.699 9.278 9.659 8,987,599 +0.36(+3.83%)
Jul 02, 2009 9.539 9.629 9.303 9.303 10,405,554 -0.33(-3.38%)
Jul 01, 2009 9.604 9.804 9.564 9.629 10,320,998 +0.08(+0.79%)
Jun 30, 2009 9.704 9.749 9.463 9.554 12,218,802 -0.19(-1.95%)
Jun 29, 2009 9.694 9.749 9.589 9.744 6,531,776 +0.05(+0.52%)
Jun 26, 2009 9.614 9.744 9.559 9.694 8,850,088 +0.08(+0.83%)
Jun 25, 2009 9.413 9.624 9.353 9.614 25,923,002 -0.43(-4.24%)
Jun 24, 2009 9.945 10.05 9.899 10.04 12,692,000 +0.13(+1.26%)
Jun 23, 2009 9.920 9.975 9.799 9.915 15,251,482 +0.42(+4.44%)
Jun 22, 2009 9.393 9.559 9.388 9.493 9,493,604 +0.09(+0.96%)
Jun 19, 2009 9.564 9.579 9.353 9.403 7,466,516 -0.10(-1.05%)
Jun 18, 2009 9.308 9.574 9.308 9.504 12,623,889 +0.23(+2.43%)
Jun 17, 2009 9.328 9.428 9.258 9.278 7,447,118 -0.04(-0.43%)
Jun 16, 2009 9.363 9.428 9.308 9.318 7,915,242 -0.03(-0.27%)
Jun 15, 2009 9.423 9.438 9.273 9.343 11,585,919 -0.41(-4.21%)
Jun 12, 2009 9.784 9.869 9.694 9.754 8,794,793 -0.08(-0.82%)
Jun 11, 2009 9.759 9.984 9.709 9.834 7,364,599 +0.16(+1.61%)
Jun 10, 2009 9.894 9.930 9.574 9.679 8,364,723 -0.15(-1.48%)
Jun 09, 2009 9.930 9.945 9.779 9.824 5,802,291 -0.08(-0.81%)
Jun 08, 2009 9.905 9.965 9.829 9.905 5,713,960 -0.04(-0.40%)
Jun 05, 2009 9.899 9.950 9.804 9.945 8,507,216 +0.12(+1.17%)
Jun 04, 2009 9.674 9.854 9.629 9.829 7,337,905 +0.10(+1.03%)
Jun 03, 2009 9.674 9.749 9.649 9.729 6,403,796 -0.05(-0.46%)
Jun 02, 2009 9.509 9.859 9.493 9.774 9,652,027 +0.27(+2.85%)
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.