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

ConAgra Foods (NY: CAG )

30.82 -0.12 (-0.39%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 30, 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 8.291 8.455 8.237 8.361 11,417,055 +0.12(+1.50%)
Mar 30, 2009 8.284 8.390 8.128 8.237 8,446,010 -0.18(-2.18%)
Mar 26, 2009 7.900 8.455 7.885 8.420 22,495,238 +0.71(+9.19%)
Mar 25, 2009 7.687 7.726 7.573 7.711 13,207,946 +0.07(+0.91%)
Mar 24, 2009 7.707 7.751 7.607 7.642 9,573,325 -0.09(-1.15%)
Mar 23, 2009 7.538 7.731 7.528 7.731 12,394,724 +0.26(+3.52%)
Mar 20, 2009 7.226 7.538 7.226 7.469 15,877,709 +0.19(+2.66%)
Mar 19, 2009 7.414 7.444 7.211 7.275 7,965,985 -0.10(-1.41%)
Mar 18, 2009 7.474 7.493 7.280 7.379 8,863,415 -0.19(-2.49%)
Mar 17, 2009 7.399 7.568 7.340 7.568 7,529,385 +0.18(+2.48%)
Mar 16, 2009 7.394 7.513 7.335 7.384 8,823,421 +0.04(+0.61%)
Mar 13, 2009 7.265 7.350 7.206 7.340 0 +0.10(+1.44%)
Mar 12, 2009 6.953 7.236 6.938 7.236 9,522,731 +0.29(+4.14%)
Mar 11, 2009 7.270 7.300 6.938 6.948 14,089,306 -0.28(-3.84%)
Mar 10, 2009 7.171 7.246 7.127 7.226 8,630,358 +0.12(+1.67%)
Mar 09, 2009 7.256 7.300 7.082 7.107 5,723,518 -0.18(-2.52%)
Mar 06, 2009 7.246 7.389 7.151 7.290 0 +0.11(+1.52%)
Mar 05, 2009 7.528 7.538 7.127 7.181 10,142,653 -0.38(-5.05%)
Mar 04, 2009 7.469 7.667 7.389 7.563 8,890,877 +0.15(+2.01%)
Mar 02, 2009 7.409 7.454 7.345 7.414 11,485,633 -0.06(-0.80%)
Feb 27, 2009 7.434 7.593 7.360 7.474 0 +0.01(+0.20%)
Feb 26, 2009 7.736 7.801 7.459 7.459 7,718,745 -0.24(-3.15%)
Feb 25, 2009 7.791 7.830 7.662 7.702 8,248,926 -0.10(-1.27%)
Feb 24, 2009 7.692 7.845 7.617 7.801 8,097,187 +0.23(+3.01%)
Feb 23, 2009 7.820 7.850 7.553 7.573 7,378,300 -0.19(-2.43%)
Feb 20, 2009 7.989 8.014 7.652 7.761 14,285,099 -0.29(-3.57%)
Feb 19, 2009 8.029 8.162 7.959 8.048 8,119,148 +0.08(+1.06%)
Feb 18, 2009 8.108 8.133 7.900 7.964 8,446,145 -0.09(-1.17%)
Feb 17, 2009 8.113 8.177 7.835 8.058 13,034,791 +0.02(+0.25%)
Feb 13, 2009 8.172 8.197 8.034 8.039 7,924,708 -0.14(-1.70%)
Feb 12, 2009 8.182 8.182 8.009 8.177 10,748,641 +0.00(+0.00%)
Feb 11, 2009 8.212 8.301 8.123 8.177 10,976,872 +0.01(+0.12%)
Feb 10, 2009 8.371 8.400 8.148 8.167 11,803,487 -0.23(-2.77%)
Feb 09, 2009 8.628 8.727 8.351 8.400 15,211,690 -0.26(-3.03%)
Feb 06, 2009 8.638 8.767 8.613 8.663 8,569,096 +0.01(+0.11%)
Feb 05, 2009 8.683 8.737 8.554 8.653 10,452,054 -0.03(-0.34%)
Feb 04, 2009 8.881 8.896 8.643 8.683 7,996,853 -0.17(-1.96%)
Feb 03, 2009 8.633 8.908 8.579 8.856 6,903,651 +0.22(+2.58%)
Feb 02, 2009 8.450 8.663 8.395 8.633 6,662,970 +0.16(+1.87%)
Jan 30, 2009 8.817 8.817 8.420 8.475 0 -0.26(-3.01%)
Jan 29, 2009 8.866 8.891 8.673 8.737 7,438,829 -0.12(-1.34%)
Jan 28, 2009 8.802 8.891 8.757 8.856 11,169,728 +0.00(+0.06%)
Jan 27, 2009 8.797 8.881 8.678 8.851 9,854,371 +0.09(+1.08%)
Jan 26, 2009 8.822 8.911 8.677 8.757 16,565,454 +0.00(+0.06%)
Jan 23, 2009 8.450 8.777 8.341 8.752 19,680,188 +0.31(+3.64%)
Jan 22, 2009 8.252 8.509 8.227 8.445 12,137,153 +0.13(+1.55%)
Jan 21, 2009 8.232 8.351 8.143 8.316 12,287,871 +0.09(+1.15%)
Jan 20, 2009 8.336 8.544 8.192 8.222 9,443,962 -0.20(-2.35%)
Jan 16, 2009 8.366 8.490 8.267 8.420 10,646,834 +0.18(+2.16%)
Jan 15, 2009 8.311 8.361 8.083 8.242 9,595,781 -0.06(-0.78%)
Jan 14, 2009 8.252 8.331 8.197 8.306 9,387,952 -0.06(-0.77%)
Jan 13, 2009 8.177 8.376 8.172 8.371 9,591,689 +0.18(+2.18%)
Jan 12, 2009 8.262 8.296 8.113 8.192 8,259,376 -0.10(-1.20%)
Jan 09, 2009 8.381 8.385 8.276 8.291 9,048,114 -0.03(-0.36%)
Jan 08, 2009 8.291 8.341 8.257 8.321 7,203,424 +0.02(+0.30%)
Jan 07, 2009 8.301 8.351 8.242 8.296 8,478,668 -0.02(-0.30%)
Jan 06, 2009 8.276 8.405 8.197 8.321 10,960,850 +0.08(+1.02%)
Jan 05, 2009 8.321 8.410 8.118 8.237 11,070,523 -0.09(-1.07%)
Jan 02, 2009 8.197 8.400 8.162 8.326 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.