Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.42%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.824 10.12 9.709 10.06 8,420,718 +0.22(+2.19%)
Mar 28, 2003 10.77 10.77 8.897 9.849 36,684,232 -0.92(-8.52%)
Mar 27, 2003 10.70 10.83 10.43 10.77 4,660,243 -0.03(-0.23%)
Mar 26, 2003 10.97 11.05 10.77 10.79 3,651,345 -0.15(-1.37%)
Mar 25, 2003 10.90 11.05 10.83 10.94 3,236,175 +0.09(+0.83%)
Mar 24, 2003 10.97 11.03 10.78 10.85 3,446,852 -0.34(-3.00%)
Mar 21, 2003 10.97 11.21 10.88 11.19 3,900,727 +0.46(+4.30%)
Mar 20, 2003 10.81 10.82 10.54 10.73 4,116,392 -0.12(-1.06%)
Mar 19, 2003 10.70 10.95 10.67 10.84 4,776,754 +0.19(+1.79%)
Mar 18, 2003 10.60 10.74 10.48 10.65 6,038,027 +0.06(+0.52%)
Mar 17, 2003 10.37 10.61 10.24 10.60 4,292,954 +0.25(+2.37%)
Mar 14, 2003 10.12 10.59 10.08 10.35 7,536,710 +0.33(+3.25%)
Mar 13, 2003 10.83 10.85 10.02 10.02 11,960,939 -0.75(-6.93%)
Mar 12, 2003 10.70 10.79 10.60 10.77 6,010,694 +0.05(+0.42%)
Mar 11, 2003 10.73 10.86 10.69 10.73 4,214,748 +0.06(+0.56%)
Mar 10, 2003 10.83 10.89 10.67 10.67 4,390,313 -0.23(-2.12%)
Mar 07, 2003 10.78 10.96 10.75 10.90 4,924,987 +0.01(+0.09%)
Mar 06, 2003 11.08 11.08 10.85 10.89 5,490,584 -0.25(-2.21%)
Mar 05, 2003 11.28 11.28 10.98 11.13 4,944,339 -0.17(-1.51%)
Mar 04, 2003 11.53 11.53 11.23 11.30 3,137,619 -0.20(-1.70%)
Mar 03, 2003 11.56 11.67 11.45 11.50 2,952,279 -0.07(-0.56%)
Feb 28, 2003 11.53 11.66 11.50 11.56 3,444,658 +0.04(+0.30%)
Feb 27, 2003 11.54 11.65 11.44 11.53 3,212,034 -0.02(-0.17%)
Feb 26, 2003 11.73 11.73 11.48 11.55 2,925,944 -0.19(-1.62%)
Feb 25, 2003 11.55 11.75 11.49 11.74 3,121,459 +0.15(+1.30%)
Feb 24, 2003 11.76 11.76 11.55 11.59 2,799,857 -0.16(-1.32%)
Feb 21, 2003 11.70 11.78 11.55 11.74 3,706,209 -0.01(-0.09%)
Feb 20, 2003 12.05 12.05 11.73 11.75 4,467,521 -0.26(-2.13%)
Feb 19, 2003 12.16 12.16 11.98 12.01 2,217,700 -0.11(-0.91%)
Feb 18, 2003 12.23 12.32 12.09 12.12 2,408,028 -0.05(-0.41%)
Feb 14, 2003 12.15 12.23 11.95 12.17 2,114,955 +0.09(+0.71%)
Feb 13, 2003 11.97 12.16 11.88 12.08 1,815,098 +0.15(+1.26%)
Feb 12, 2003 12.10 12.18 11.93 11.93 2,089,817 -0.13(-1.04%)
Feb 11, 2003 12.25 12.26 11.98 12.06 1,808,914 -0.19(-1.51%)
Feb 10, 2003 12.20 12.26 12.09 12.25 2,018,594 +0.05(+0.41%)
Feb 07, 2003 12.29 12.33 12.13 12.20 1,515,442 -0.05(-0.37%)
Feb 06, 2003 12.23 12.31 12.12 12.24 2,336,605 -0.01(-0.04%)
Feb 05, 2003 12.31 12.49 12.19 12.25 2,135,704 -0.09(-0.69%)
Feb 04, 2003 12.33 12.37 12.08 12.33 2,956,069 +0.01(+0.04%)
Feb 03, 2003 12.32 12.38 12.23 12.33 2,473,067 +0.03(+0.24%)
Jan 31, 2003 12.08 12.38 12.04 12.30 3,424,707 +0.14(+1.15%)
Jan 30, 2003 12.13 12.16 11.98 12.16 4,453,556 +0.15(+1.21%)
Jan 29, 2003 12.39 12.39 11.95 12.01 6,871,759 -0.38(-3.03%)
Jan 28, 2003 12.48 12.53 12.36 12.39 2,654,018 -0.10(-0.76%)
Jan 27, 2003 12.56 12.61 12.34 12.48 3,070,585 -0.10(-0.80%)
Jan 24, 2003 12.77 12.78 12.55 12.58 2,370,521 -0.20(-1.53%)
Jan 23, 2003 12.88 12.93 12.72 12.78 2,231,267 -0.07(-0.55%)
Jan 22, 2003 12.89 13.03 12.79 12.85 3,003,551 -0.04(-0.27%)
Jan 21, 2003 12.98 13.05 12.88 12.88 2,669,779 +0.03(+0.23%)
Jan 17, 2003 12.90 12.98 12.83 12.85 2,156,652 -0.03(-0.23%)
Jan 16, 2003 12.88 13.07 12.88 12.88 2,752,374 +0.07(+0.51%)
Jan 15, 2003 13.11 13.12 12.78 12.82 3,030,285 -0.26(-1.99%)
Jan 14, 2003 12.98 13.08 12.93 13.08 1,850,610 +0.02(+0.15%)
Jan 13, 2003 13.02 13.10 12.96 13.06 2,514,963 +0.14(+1.05%)
Jan 10, 2003 12.99 13.04 12.82 12.92 2,767,537 -0.19(-1.45%)
Jan 09, 2003 12.97 13.11 12.87 13.11 2,075,253 +0.23(+1.79%)
Jan 08, 2003 12.99 13.04 12.81 12.88 2,633,868 -0.11(-0.81%)
Jan 07, 2003 13.11 13.11 12.90 12.99 3,429,096 -0.17(-1.30%)
Jan 06, 2003 12.99 13.18 12.84 13.16 4,101,628 +0.21(+1.59%)
Jan 03, 2003 12.83 12.96 12.77 12.95 3,370,641 +0.11(+0.82%)
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.