Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.354 8.519 8.299 8.424 11,331,551 +0.12(+1.50%)
Mar 30, 2009 8.346 8.454 8.189 8.299 8,382,756 -0.18(-2.18%)
Mar 26, 2009 7.959 8.519 7.944 8.484 22,326,766 +0.71(+9.19%)
Mar 25, 2009 7.745 7.785 7.630 7.770 13,109,029 +0.07(+0.91%)
Mar 24, 2009 7.765 7.810 7.665 7.700 9,501,628 -0.09(-1.15%)
Mar 23, 2009 7.595 7.790 7.585 7.790 12,301,897 +0.26(+3.52%)
Mar 20, 2009 7.280 7.595 7.280 7.525 15,758,797 +0.19(+2.66%)
Mar 19, 2009 7.470 7.500 7.265 7.330 7,906,326 -0.10(-1.41%)
Mar 18, 2009 7.530 7.550 7.335 7.435 8,797,035 -0.19(-2.49%)
Mar 17, 2009 7.455 7.625 7.395 7.625 7,472,996 +0.18(+2.48%)
Mar 16, 2009 7.450 7.570 7.390 7.440 8,757,340 +0.04(+0.61%)
Mar 13, 2009 7.320 7.405 7.260 7.395 0 +0.10(+1.44%)
Mar 12, 2009 7.006 7.290 6.991 7.290 9,451,414 +0.29(+4.14%)
Mar 11, 2009 7.325 7.355 6.991 7.001 13,983,788 -0.28(-3.84%)
Mar 10, 2009 7.225 7.300 7.180 7.280 8,565,724 +0.12(+1.67%)
Mar 09, 2009 7.310 7.355 7.136 7.160 5,680,654 -0.18(-2.52%)
Mar 06, 2009 7.300 7.445 7.205 7.345 0 +0.11(+1.52%)
Mar 05, 2009 7.585 7.595 7.180 7.235 10,066,692 -0.38(-5.05%)
Mar 04, 2009 7.525 7.725 7.445 7.620 8,824,292 +0.15(+2.01%)
Mar 02, 2009 7.465 7.510 7.400 7.470 11,399,615 -0.06(-0.80%)
Feb 27, 2009 7.490 7.650 7.415 7.530 0 +0.01(+0.20%)
Feb 26, 2009 7.795 7.860 7.515 7.515 7,660,938 -0.24(-3.15%)
Feb 25, 2009 7.850 7.889 7.720 7.760 8,187,148 -0.10(-1.27%)
Feb 24, 2009 7.750 7.904 7.675 7.860 8,036,545 +0.23(+3.01%)
Feb 23, 2009 7.880 7.909 7.610 7.630 7,323,042 -0.19(-2.43%)
Feb 20, 2009 8.049 8.074 7.710 7.820 14,178,115 -0.29(-3.57%)
Feb 19, 2009 8.089 8.224 8.019 8.109 8,058,342 +0.08(+1.06%)
Feb 18, 2009 8.169 8.194 7.959 8.024 8,382,890 -0.09(-1.17%)
Feb 17, 2009 8.174 8.239 7.894 8.119 12,937,170 +0.02(+0.25%)
Feb 13, 2009 8.234 8.259 8.094 8.099 7,865,358 -0.14(-1.70%)
Feb 12, 2009 8.244 8.244 8.069 8.239 10,668,142 +0.00(+0.00%)
Feb 11, 2009 8.274 8.364 8.184 8.239 10,894,663 +0.01(+0.12%)
Feb 10, 2009 8.434 8.464 8.209 8.229 11,715,089 -0.23(-2.77%)
Feb 09, 2009 8.693 8.793 8.414 8.464 15,097,766 -0.26(-3.03%)
Feb 06, 2009 8.703 8.833 8.678 8.728 8,504,921 +0.01(+0.11%)
Feb 05, 2009 8.748 8.803 8.619 8.718 10,373,777 -0.03(-0.34%)
Feb 04, 2009 8.948 8.963 8.708 8.748 7,936,963 -0.17(-1.96%)
Feb 03, 2009 8.698 8.976 8.643 8.923 6,851,948 +0.22(+2.58%)
Feb 02, 2009 8.514 8.728 8.459 8.698 6,613,070 +0.16(+1.87%)
Jan 30, 2009 8.883 8.883 8.484 8.539 0 -0.26(-3.01%)
Jan 29, 2009 8.933 8.958 8.738 8.803 7,383,118 -0.12(-1.34%)
Jan 28, 2009 8.868 8.958 8.823 8.923 11,086,076 +0.08(+0.89%)
Jan 27, 2009 8.790 8.874 8.671 8.844 9,862,218 +0.09(+1.08%)
Jan 26, 2009 8.815 8.904 8.670 8.750 16,578,644 +0.00(+0.06%)
Jan 23, 2009 8.443 8.770 8.334 8.745 19,695,860 +0.31(+3.64%)
Jan 22, 2009 8.245 8.503 8.220 8.438 12,146,817 +0.13(+1.55%)
Jan 21, 2009 8.225 8.344 8.136 8.309 12,297,655 +0.09(+1.15%)
Jan 20, 2009 8.329 8.537 8.186 8.215 9,451,481 -0.20(-2.35%)
Jan 16, 2009 8.359 8.483 8.260 8.413 10,655,312 +0.18(+2.16%)
Jan 15, 2009 8.305 8.354 8.077 8.235 9,603,422 -0.06(-0.78%)
Jan 14, 2009 8.245 8.324 8.191 8.300 9,395,427 -0.06(-0.77%)
Jan 13, 2009 8.171 8.369 8.166 8.364 9,599,326 +0.18(+2.18%)
Jan 12, 2009 8.255 8.290 8.106 8.186 8,265,953 -0.10(-1.20%)
Jan 09, 2009 8.374 8.379 8.270 8.285 9,055,319 -0.03(-0.36%)
Jan 08, 2009 8.285 8.334 8.250 8.314 7,209,159 +0.02(+0.30%)
Jan 07, 2009 8.295 8.344 8.235 8.290 8,485,419 -0.02(-0.30%)
Jan 06, 2009 8.270 8.399 8.191 8.314 10,969,578 +0.08(+1.02%)
Jan 05, 2009 8.314 8.404 8.111 8.230 11,079,338 -0.09(-1.07%)
Jan 02, 2009 8.191 8.394 8.156 8.319 0 +0.15(+1.82%)
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.