Skip to main content

ConAgra Foods (NY: CAG )

29.67 +0.18 (+0.60%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.87 11.91 11.76 11.89 7,145,480 +0.07(+0.55%)
Oct 30, 2007 11.85 11.95 11.78 11.83 3,216,025 -0.03(-0.25%)
Oct 29, 2007 11.96 11.96 11.82 11.86 6,493,098 -0.08(-0.67%)
Oct 26, 2007 12.03 12.03 11.88 11.94 4,321,284 -0.02(-0.17%)
Oct 25, 2007 12.02 12.03 11.92 11.96 7,272,166 -0.06(-0.50%)
Oct 24, 2007 11.88 12.04 11.81 12.02 7,298,501 +0.15(+1.27%)
Oct 23, 2007 11.93 11.95 11.72 11.87 9,229,912 -0.07(-0.59%)
Oct 22, 2007 12.04 12.07 11.88 11.94 6,091,694 -0.14(-1.16%)
Oct 19, 2007 12.21 12.30 12.06 12.08 5,854,881 -0.13(-1.03%)
Oct 18, 2007 12.23 12.28 12.12 12.21 4,362,182 -0.08(-0.65%)
Oct 17, 2007 12.43 12.45 12.20 12.29 7,497,208 -0.11(-0.89%)
Oct 16, 2007 12.43 12.49 12.36 12.40 4,218,140 -0.08(-0.60%)
Oct 15, 2007 12.48 12.53 12.34 12.47 6,396,737 +0.04(+0.32%)
Oct 12, 2007 12.45 12.46 12.34 12.43 4,246,759 +0.01(+0.08%)
Oct 11, 2007 12.45 12.58 12.36 12.42 6,714,932 -0.03(-0.20%)
Oct 10, 2007 12.46 12.57 12.18 12.45 13,466,406 -0.11(-0.88%)
Oct 09, 2007 12.55 12.59 12.49 12.56 5,200,703 +0.06(+0.48%)
Oct 08, 2007 12.87 12.93 12.31 12.50 9,246,271 -0.42(-3.22%)
Oct 05, 2007 12.82 12.93 12.72 12.91 4,891,071 +0.17(+1.30%)
Oct 04, 2007 12.73 12.80 12.70 12.75 3,330,740 +0.03(+0.24%)
Oct 03, 2007 12.77 12.85 12.70 12.72 5,528,490 -0.13(-1.01%)
Oct 02, 2007 13.03 13.03 12.75 12.85 6,027,652 -0.18(-1.38%)
Oct 01, 2007 13.16 13.20 12.98 13.03 6,056,980 -0.07(-0.54%)
Sep 28, 2007 12.99 13.15 12.93 13.10 5,983,961 +0.16(+1.20%)
Sep 27, 2007 12.83 12.97 12.76 12.94 6,035,433 +0.20(+1.53%)
Sep 26, 2007 12.79 12.83 12.73 12.75 4,770,650 -0.03(-0.24%)
Sep 25, 2007 12.78 13.08 12.73 12.78 7,108,771 -0.10(-0.78%)
Sep 24, 2007 13.18 13.18 12.80 12.88 7,067,274 -0.31(-2.36%)
Sep 21, 2007 13.39 13.42 13.09 13.19 8,029,488 -0.06(-0.42%)
Sep 20, 2007 13.53 13.61 13.15 13.24 7,478,854 -0.31(-2.26%)
Sep 19, 2007 13.27 13.55 13.26 13.55 11,359,032 +0.29(+2.19%)
Sep 18, 2007 13.25 13.33 13.16 13.26 5,550,436 +0.10(+0.72%)
Sep 17, 2007 13.43 13.48 13.01 13.16 10,589,540 -0.05(-0.38%)
Sep 14, 2007 13.20 13.28 13.10 13.21 3,998,285 -0.01(-0.04%)
Sep 13, 2007 13.10 13.31 12.93 13.22 6,592,851 +0.20(+1.50%)
Sep 12, 2007 12.98 13.09 12.90 13.02 3,270,689 +0.06(+0.46%)
Sep 11, 2007 12.96 13.02 12.90 12.96 2,818,211 +0.03(+0.23%)
Sep 10, 2007 12.80 12.99 12.77 12.93 4,317,892 +0.14(+1.10%)
Sep 07, 2007 12.71 12.85 12.70 12.79 4,699,945 -0.03(-0.23%)
Sep 06, 2007 12.82 12.93 12.73 12.82 2,827,987 +0.08(+0.63%)
Sep 05, 2007 12.85 12.88 12.63 12.74 5,024,739 -0.21(-1.63%)
Sep 04, 2007 12.93 13.06 12.86 12.95 3,716,384 +0.07(+0.51%)
Aug 31, 2007 12.91 12.95 12.75 12.89 5,618,268 +0.11(+0.82%)
Aug 30, 2007 12.68 12.81 12.66 12.78 4,416,448 +0.01(+0.12%)
Aug 29, 2007 12.58 12.77 12.55 12.77 3,287,846 +0.22(+1.72%)
Aug 28, 2007 12.81 12.83 12.53 12.55 4,198,987 -0.31(-2.38%)
Aug 27, 2007 12.88 12.92 12.80 12.86 3,643,229 +0.03(+0.20%)
Aug 24, 2007 12.70 12.85 12.66 12.83 2,886,242 +0.18(+1.39%)
Aug 23, 2007 12.97 12.97 12.61 12.66 6,473,148 -0.26(-1.98%)
Aug 22, 2007 13.02 13.02 12.76 12.91 3,500,918 +0.05(+0.39%)
Aug 21, 2007 12.72 12.93 12.63 12.86 3,842,623 +0.14(+1.10%)
Aug 20, 2007 13.02 13.04 12.62 12.72 5,967,601 +0.12(+0.91%)
Aug 17, 2007 13.16 13.16 12.31 12.61 9,289,763 +0.08(+0.64%)
Aug 16, 2007 12.76 12.96 12.42 12.53 8,466,836 -0.34(-2.61%)
Aug 15, 2007 12.94 13.21 12.85 12.86 8,258,941 -0.16(-1.23%)
Aug 14, 2007 13.09 13.17 12.95 13.02 6,307,421 +0.05(+0.39%)
Aug 13, 2007 13.02 13.08 12.86 12.97 7,658,209 -0.05(-0.35%)
Aug 10, 2007 12.93 13.26 12.85 13.02 8,144,513 +0.03(+0.23%)
Aug 09, 2007 13.24 13.30 12.95 12.99 9,909,712 -0.25(-1.89%)
Aug 08, 2007 13.51 13.51 13.04 13.24 7,737,361 -0.02(-0.15%)
Aug 07, 2007 13.32 13.31 13.04 13.26 8,041,459 -0.07(-0.49%)
Aug 06, 2007 13.04 13.32 13.00 13.32 7,523,046 +0.30(+2.27%)
Aug 03, 2007 13.04 13.06 12.97 13.03 8,227,483 +0.01(+0.04%)
Aug 02, 2007 13.05 13.09 12.96 13.02 5,650,165 -0.03(-0.23%)
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.