Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.