Skip to main content

ConAgra Foods (NY: CAG )

33.59 +0.48 (+1.43%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.73 21.96 21.61 21.68 4,602,926 -0.08(-0.37%)
Jul 30, 2008 21.71 21.87 21.65 21.76 4,600,191 -0.22(-1.00%)
Jul 29, 2008 21.98 22.13 21.56 21.98 5,901,409 +0.30(+1.38%)
Jul 28, 2008 21.55 21.93 21.42 21.68 4,091,310 +0.06(+0.28%)
Jul 25, 2008 21.97 21.97 21.57 21.62 4,704,193 -0.26(-1.19%)
Jul 24, 2008 21.69 22.00 21.57 21.88 6,089,111 +0.24(+1.11%)
Jul 23, 2008 20.95 21.72 20.84 21.64 6,979,851 +0.69(+3.29%)
Jul 22, 2008 20.69 21.13 20.69 20.95 6,972,899 +0.15(+0.72%)
Jul 21, 2008 20.88 21.49 20.57 20.80 6,354,143 +0.04(+0.19%)
Jul 18, 2008 20.90 21.02 20.73 20.76 8,176,371 -0.07(-0.34%)
Jul 17, 2008 21.35 21.35 20.77 20.83 11,214,303 -0.43(-2.02%)
Jul 16, 2008 21.18 21.33 20.96 21.26 9,317,189 +0.15(+0.71%)
Jul 15, 2008 20.94 21.61 20.80 21.11 7,586,872 +0.01(+0.05%)
Jul 14, 2008 21.01 21.36 21.01 21.10 4,328,007 +0.14(+0.67%)
Jul 11, 2008 20.89 21.22 20.67 20.96 5,250,477 -0.11(-0.52%)
Jul 10, 2008 20.80 21.19 20.76 21.07 7,742,018 +0.18(+0.86%)
Jul 09, 2008 20.43 21.13 20.30 20.89 11,613,820 +0.53(+2.60%)
Jul 08, 2008 19.53 20.43 19.49 20.36 12,340,637 +0.73(+3.72%)
Jul 07, 2008 19.45 19.76 19.30 19.63 7,049,876 +0.20(+1.03%)
Jul 04, 2008 19.52 19.68 19.35 19.43 3,304,712 +0.00(+0.00%)
Jul 03, 2008 19.52 19.68 19.35 19.43 3,304,712 -0.01(-0.05%)
Jul 02, 2008 19.90 19.91 19.39 19.44 9,120,646 -0.40(-2.02%)
Jul 01, 2008 19.99 19.99 19.56 19.84 12,658,862 +0.56(+2.90%)
Jun 30, 2008 18.85 19.72 18.85 19.28 10,650,603 -0.39(-1.98%)
Jun 27, 2008 20.98 20.98 19.62 19.67 8,925,095 -1.25(-5.98%)
Jun 26, 2008 21.29 21.99 20.81 20.92 7,886,326 -1.23(-5.55%)
Jun 25, 2008 23.12 23.12 22.01 22.15 7,178,881 -0.77(-3.36%)
Jun 24, 2008 22.71 23.07 22.40 22.92 5,829,806 +0.70(+3.15%)
Jun 23, 2008 22.26 22.34 22.08 22.22 4,105,074 +0.04(+0.18%)
Jun 20, 2008 22.02 22.26 21.88 22.18 3,720,791 +0.12(+0.54%)
Jun 19, 2008 22.04 22.15 21.90 22.06 3,380,180 +0.05(+0.23%)
Jun 18, 2008 22.35 22.50 22.00 22.01 3,401,072 -0.44(-1.96%)
Jun 17, 2008 22.67 22.83 22.36 22.45 2,419,110 -0.15(-0.66%)
Jun 16, 2008 22.68 22.74 22.43 22.60 2,839,024 -0.22(-0.96%)
Jun 13, 2008 23.06 23.06 22.68 22.82 4,843,477 -0.30(-1.30%)
Jun 12, 2008 23.36 23.50 23.00 23.12 2,689,278 -0.17(-0.73%)
Jun 11, 2008 23.58 23.80 23.25 23.29 2,969,007 -0.37(-1.56%)
Jun 10, 2008 23.50 23.76 23.28 23.66 3,360,237 +0.18(+0.77%)
Jun 09, 2008 23.39 23.54 23.30 23.48 2,444,444 +0.19(+0.82%)
Jun 06, 2008 23.86 23.88 23.27 23.29 3,524,371 -0.71(-2.96%)
Jun 05, 2008 23.86 24.03 23.59 24.00 2,902,446 +0.25(+1.05%)
Jun 04, 2008 23.38 23.83 23.34 23.75 3,219,569 +0.41(+1.76%)
Jun 03, 2008 23.51 23.59 23.24 23.34 3,662,744 -0.13(-0.55%)
Jun 02, 2008 23.54 23.57 23.25 23.47 3,459,148 -0.11(-0.47%)
May 30, 2008 23.20 23.63 23.07 23.58 3,475,038 +0.39(+1.68%)
May 29, 2008 23.21 23.38 23.11 23.19 4,134,522 -0.02(-0.09%)
May 28, 2008 23.30 23.30 23.02 23.21 3,850,167 +0.01(+0.04%)
May 27, 2008 23.43 23.45 23.00 23.20 3,346,191 -0.18(-0.77%)
May 26, 2008 23.72 23.75 23.18 23.38 0 +0.00(+0.00%)
May 23, 2008 23.72 23.75 23.18 23.38 4,763,830 -0.41(-1.72%)
May 22, 2008 23.43 23.94 23.41 23.79 4,304,933 +0.34(+1.45%)
May 21, 2008 23.67 23.74 23.39 23.45 3,009,058 -0.18(-0.76%)
May 20, 2008 23.79 23.80 23.41 23.63 3,381,123 -0.23(-0.96%)
May 19, 2008 23.76 24.48 23.61 23.86 3,520,892 +0.10(+0.42%)
May 16, 2008 23.51 23.80 23.41 23.76 3,087,747 +0.29(+1.24%)
May 15, 2008 23.58 23.62 23.28 23.47 4,502,037 -0.07(-0.30%)
May 14, 2008 22.96 23.62 22.82 23.54 4,208,844 +0.72(+3.16%)
May 13, 2008 22.98 23.13 22.71 22.82 5,052,892 -0.15(-0.65%)
May 12, 2008 22.95 23.07 22.89 22.97 2,583,890 +0.14(+0.61%)
May 09, 2008 23.02 23.17 22.67 22.83 2,560,096 -0.29(-1.25%)
May 08, 2008 22.98 23.20 22.95 23.12 1,856,094 +0.12(+0.52%)
May 07, 2008 23.50 23.55 23.00 23.00 2,044,657 -0.44(-1.88%)
May 06, 2008 23.28 23.48 23.07 23.44 2,286,953 +0.16(+0.69%)
May 05, 2008 23.54 23.54 23.11 23.28 3,387,250 -0.23(-0.98%)
May 02, 2008 24.09 24.22 23.42 23.51 4,706,869 -0.43(-1.80%)
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.