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

ConAgra Foods (NY: CAG )

28.44 +0.13 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 8.883 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%)
Jan 01, 2009 8.087 8.349 8.087 8.171 0 +0.00(+0.00%)
Dec 31, 2008 8.087 8.349 8.087 8.171 9,025,899 +0.08(+0.98%)
Dec 30, 2008 7.993 8.205 7.953 8.092 8,299,163 +0.11(+1.43%)
Dec 29, 2008 8.022 8.042 7.923 7.978 5,081,720 -0.06(-0.74%)
Dec 26, 2008 8.027 8.087 7.958 8.037 3,413,076 +0.05(+0.62%)
Dec 24, 2008 8.141 8.141 7.948 7.988 2,002,098 +0.00(+0.00%)
Dec 23, 2008 8.067 8.146 7.916 7.988 7,357,053 -0.05(-0.68%)
Dec 22, 2008 7.928 8.146 7.928 8.042 8,533,717 +0.13(+1.63%)
Dec 19, 2008 8.245 8.478 7.884 7.913 12,238,479 -0.28(-3.44%)
Dec 18, 2008 8.201 8.413 8.121 8.196 14,190,531 +0.15(+1.85%)
Dec 17, 2008 7.923 8.245 7.799 8.047 22,138,028 +0.59(+7.97%)
Dec 16, 2008 7.096 7.458 7.052 7.453 13,526,625 +0.31(+4.30%)
Dec 15, 2008 7.180 7.180 7.007 7.146 8,820,211 -0.02(-0.35%)
Dec 12, 2008 6.938 7.180 6.898 7.171 0 +0.11(+1.61%)
Dec 11, 2008 7.002 7.205 6.992 7.057 10,387,213 +0.00(+0.07%)
Dec 10, 2008 6.972 7.067 6.918 7.052 10,438,032 +0.13(+1.93%)
Dec 09, 2008 6.948 7.057 6.859 6.918 9,249,745 -0.06(-0.92%)
Dec 08, 2008 7.136 7.185 6.953 6.982 9,394,791 -0.06(-0.91%)
Dec 05, 2008 6.755 7.057 6.695 7.047 8,650,538 +0.21(+3.12%)
Dec 04, 2008 6.903 7.067 6.764 6.834 8,513,769 -0.09(-1.36%)
Dec 03, 2008 6.794 6.953 6.695 6.928 10,498,889 -0.06(-0.85%)
Dec 02, 2008 7.062 7.245 6.819 6.987 10,195,319 +0.00(+0.07%)
Dec 01, 2008 7.274 7.274 6.963 6.982 11,974,489 -0.32(-4.41%)
Nov 28, 2008 7.027 7.304 7.027 7.304 3,813,623 +0.27(+3.87%)
Nov 26, 2008 7.032 7.067 6.705 7.032 11,875,386 -0.08(-1.11%)
Nov 25, 2008 7.547 7.621 7.037 7.111 15,176,022 -0.35(-4.65%)
Nov 24, 2008 7.270 7.542 7.180 7.458 11,458,404 +0.25(+3.51%)
Nov 21, 2008 6.982 7.220 6.824 7.205 12,061,381 +0.32(+4.60%)
Nov 20, 2008 7.398 7.418 6.863 6.888 12,279,034 -0.53(-7.14%)
Nov 19, 2008 7.720 7.829 7.408 7.418 9,215,416 -0.28(-3.67%)
Nov 18, 2008 7.557 7.745 7.478 7.700 11,584,938 +0.15(+1.97%)
Nov 17, 2008 7.478 7.710 7.408 7.552 11,030,390 +0.03(+0.46%)
Nov 14, 2008 7.735 7.790 7.512 7.517 0 -0.24(-3.13%)
Nov 13, 2008 7.760 7.809 7.428 7.760 15,004,306 +0.02(+0.32%)
Nov 12, 2008 7.968 7.973 7.720 7.735 8,083,297 -0.30(-3.70%)
Nov 11, 2008 8.156 8.225 7.953 8.032 8,585,239 -0.17(-2.11%)
Nov 10, 2008 8.374 8.374 8.151 8.205 10,752,285 -0.07(-0.84%)
Nov 07, 2008 8.319 8.394 8.176 8.275 8,507,582 -0.05(-0.59%)
Nov 06, 2008 8.641 8.661 8.295 8.324 8,885,493 -0.32(-3.67%)
Nov 05, 2008 8.824 8.889 8.621 8.641 5,054,899 -0.23(-2.62%)
Nov 04, 2008 8.879 8.988 8.775 8.874 6,925,921 +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.