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

ConAgra Foods (NY: CAG )

30.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
Jan 01, 2009 8.093 8.356 8.093 8.177 0 +0.00(+0.00%)
Dec 31, 2008 8.093 8.356 8.093 8.177 9,018,717 +0.08(+0.98%)
Dec 30, 2008 7.999 8.212 7.959 8.098 8,292,560 +0.11(+1.43%)
Dec 29, 2008 8.029 8.048 7.930 7.984 5,077,677 -0.06(-0.74%)
Dec 26, 2008 8.034 8.093 7.964 8.044 3,410,361 +0.05(+0.62%)
Dec 24, 2008 8.148 8.148 7.954 7.994 2,000,505 +0.00(+0.00%)
Dec 23, 2008 8.073 8.153 7.922 7.994 7,351,199 -0.05(-0.68%)
Dec 22, 2008 7.934 8.153 7.934 8.048 8,526,927 +0.13(+1.63%)
Dec 19, 2008 8.252 8.485 7.890 7.920 12,228,742 -0.28(-3.44%)
Dec 18, 2008 8.207 8.420 8.128 8.202 14,179,240 +0.15(+1.85%)
Dec 17, 2008 7.930 8.252 7.806 8.053 22,120,414 +0.59(+7.97%)
Dec 16, 2008 7.102 7.464 7.057 7.459 13,515,862 +0.31(+4.30%)
Dec 15, 2008 7.186 7.186 7.013 7.151 8,813,193 -0.02(-0.35%)
Dec 12, 2008 6.943 7.186 6.904 7.176 0 +0.11(+1.61%)
Dec 11, 2008 7.008 7.211 6.998 7.062 10,378,948 +0.00(+0.07%)
Dec 10, 2008 6.978 7.072 6.923 7.057 10,429,728 +0.13(+1.93%)
Dec 09, 2008 6.953 7.062 6.864 6.923 9,242,386 -0.06(-0.92%)
Dec 08, 2008 7.142 7.191 6.958 6.988 9,387,317 -0.06(-0.91%)
Dec 05, 2008 6.760 7.062 6.700 7.052 8,643,655 +0.21(+3.12%)
Dec 04, 2008 6.909 7.072 6.770 6.839 8,506,995 -0.09(-1.36%)
Dec 03, 2008 6.800 6.958 6.700 6.933 10,490,535 -0.06(-0.85%)
Dec 02, 2008 7.067 7.251 6.824 6.993 10,187,207 +0.00(+0.07%)
Dec 01, 2008 7.280 7.280 6.968 6.988 11,964,962 -0.32(-4.41%)
Nov 28, 2008 7.032 7.310 7.032 7.310 3,810,589 +0.27(+3.87%)
Nov 26, 2008 7.037 7.072 6.710 7.037 11,865,938 -0.08(-1.11%)
Nov 25, 2008 7.553 7.627 7.042 7.117 15,163,947 -0.35(-4.65%)
Nov 24, 2008 7.275 7.548 7.186 7.464 11,449,287 +0.25(+3.51%)
Nov 21, 2008 6.988 7.226 6.829 7.211 12,051,785 +0.32(+4.60%)
Nov 20, 2008 7.404 7.424 6.869 6.894 12,269,265 -0.53(-7.14%)
Nov 19, 2008 7.726 7.835 7.414 7.424 9,208,084 -0.28(-3.67%)
Nov 18, 2008 7.563 7.751 7.483 7.707 11,575,721 +0.15(+1.97%)
Nov 17, 2008 7.483 7.716 7.414 7.558 11,021,614 +0.03(+0.46%)
Nov 14, 2008 7.741 7.796 7.518 7.523 0 -0.24(-3.13%)
Nov 13, 2008 7.766 7.816 7.434 7.766 14,992,368 +0.02(+0.32%)
Nov 12, 2008 7.974 7.979 7.726 7.741 8,076,866 -0.30(-3.70%)
Nov 11, 2008 8.162 8.232 7.959 8.039 8,578,409 -0.17(-2.11%)
Nov 10, 2008 8.381 8.381 8.158 8.212 10,743,730 -0.07(-0.84%)
Nov 07, 2008 8.326 8.400 8.182 8.281 8,500,813 -0.05(-0.59%)
Nov 06, 2008 8.648 8.668 8.301 8.331 8,878,423 -0.32(-3.67%)
Nov 05, 2008 8.832 8.896 8.628 8.648 5,050,877 -0.23(-2.62%)
Nov 04, 2008 8.886 8.995 8.782 8.881 6,920,410 +0.07(+0.79%)
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.