Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 12.22 12.32 12.19 12.28 5,580,113 +0.10(+0.81%)
Nov 29, 2007 12.13 12.22 12.06 12.19 4,537,376 +0.00(+0.00%)
Nov 28, 2007 11.82 12.23 11.79 12.19 6,739,150 +0.40(+3.42%)
Nov 27, 2007 11.89 12.01 11.70 11.78 6,720,421 -0.04(-0.33%)
Nov 26, 2007 11.67 11.96 11.64 11.82 5,570,023 +0.13(+1.09%)
Nov 23, 2007 11.79 11.82 11.68 11.70 2,103,646 -0.02(-0.21%)
Nov 21, 2007 11.63 11.83 11.60 11.72 7,923,562 -0.01(-0.08%)
Nov 20, 2007 11.45 11.78 11.45 11.73 7,525,608 +0.27(+2.36%)
Nov 19, 2007 11.74 11.74 11.43 11.46 6,867,102 -0.21(-1.81%)
Nov 16, 2007 11.72 11.77 11.57 11.67 7,704,676 +0.03(+0.29%)
Nov 15, 2007 11.44 11.69 11.44 11.64 7,859,848 +0.13(+1.15%)
Nov 14, 2007 11.58 11.64 11.49 11.50 6,095,710 +0.00(+0.00%)
Nov 13, 2007 11.27 11.52 11.27 11.50 5,206,644 +0.30(+2.72%)
Nov 12, 2007 11.33 11.43 11.20 11.20 4,738,280 -0.17(-1.51%)
Nov 09, 2007 11.29 11.52 11.29 11.37 4,169,124 -0.05(-0.43%)
Nov 08, 2007 11.30 11.47 11.25 11.42 6,662,737 +0.12(+1.09%)
Nov 07, 2007 11.29 11.44 11.25 11.30 6,733,824 -0.12(-1.07%)
Nov 06, 2007 11.44 11.49 11.35 11.42 8,230,900 -0.01(-0.09%)
Nov 05, 2007 11.28 11.48 11.28 11.43 3,315,851 +0.03(+0.26%)
Nov 02, 2007 11.46 11.49 11.21 11.40 6,353,078 -0.03(-0.30%)
Nov 01, 2007 11.64 11.67 11.40 11.44 6,065,292 -0.22(-1.85%)
Oct 31, 2007 11.63 11.67 11.52 11.65 7,294,644 +0.06(+0.55%)
Oct 30, 2007 11.61 11.71 11.54 11.59 3,283,160 -0.03(-0.25%)
Oct 29, 2007 11.71 11.71 11.58 11.62 6,628,643 -0.08(-0.67%)
Oct 26, 2007 11.78 11.78 11.64 11.70 4,411,492 -0.02(-0.17%)
Oct 25, 2007 11.78 11.79 11.68 11.71 7,423,974 -0.06(-0.50%)
Oct 24, 2007 11.64 11.79 11.57 11.77 7,450,859 +0.15(+1.27%)
Oct 23, 2007 11.69 11.71 11.48 11.63 9,422,588 -0.07(-0.59%)
Oct 22, 2007 11.80 11.82 11.64 11.70 6,218,859 -0.14(-1.16%)
Oct 19, 2007 11.96 12.05 11.81 11.83 5,977,103 -0.12(-1.03%)
Oct 18, 2007 11.98 12.03 11.88 11.96 4,453,244 -0.08(-0.65%)
Oct 17, 2007 12.17 12.20 11.95 12.03 7,653,714 -0.11(-0.89%)
Oct 16, 2007 12.17 12.23 12.11 12.14 4,306,194 -0.07(-0.60%)
Oct 15, 2007 12.23 12.27 12.08 12.22 6,530,270 +0.04(+0.32%)
Oct 12, 2007 12.19 12.20 12.09 12.18 4,335,411 +0.01(+0.08%)
Oct 11, 2007 12.19 12.32 12.10 12.17 6,855,108 -0.02(-0.20%)
Oct 10, 2007 12.21 12.31 11.93 12.19 13,747,520 -0.11(-0.88%)
Oct 09, 2007 12.29 12.33 12.23 12.30 5,309,269 +0.06(+0.48%)
Oct 08, 2007 12.60 12.67 12.06 12.24 9,439,289 -0.41(-3.22%)
Oct 05, 2007 12.56 12.67 12.46 12.65 4,993,173 +0.16(+1.30%)
Oct 04, 2007 12.47 12.54 12.44 12.49 3,400,270 +0.03(+0.24%)
Oct 03, 2007 12.51 12.58 12.44 12.46 5,643,899 -0.13(-1.01%)
Oct 02, 2007 12.76 12.76 12.49 12.58 6,153,481 -0.18(-1.38%)
Oct 01, 2007 12.89 12.93 12.72 12.76 6,183,420 -0.07(-0.54%)
Sep 28, 2007 12.72 12.88 12.66 12.83 6,108,877 +0.15(+1.20%)
Sep 27, 2007 12.56 12.71 12.50 12.68 6,161,424 +0.19(+1.53%)
Sep 26, 2007 12.53 12.57 12.47 12.49 4,870,238 -0.03(-0.23%)
Sep 25, 2007 12.52 12.81 12.47 12.52 7,257,169 -0.10(-0.78%)
Sep 24, 2007 12.91 12.91 12.54 12.61 7,214,805 -0.30(-2.36%)
Sep 21, 2007 13.11 13.14 12.82 12.92 8,197,106 -0.05(-0.42%)
Sep 20, 2007 13.26 13.34 12.88 12.97 7,634,976 -0.30(-2.26%)
Sep 19, 2007 13.00 13.27 12.99 13.27 11,596,154 +0.28(+2.19%)
Sep 18, 2007 12.98 13.06 12.89 12.99 5,666,302 +0.09(+0.72%)
Sep 17, 2007 13.15 13.20 12.74 12.89 10,810,599 -0.05(-0.38%)
Sep 14, 2007 12.93 13.01 12.83 12.94 4,081,750 -0.00(-0.04%)
Sep 13, 2007 12.83 13.04 12.66 12.95 6,730,478 +0.19(+1.50%)
Sep 12, 2007 12.71 12.82 12.64 12.76 3,338,965 +0.06(+0.46%)
Sep 11, 2007 12.69 12.75 12.63 12.70 2,877,042 +0.03(+0.23%)
Sep 10, 2007 12.54 12.72 12.51 12.67 4,408,029 +0.14(+1.10%)
Sep 07, 2007 12.45 12.59 12.44 12.53 4,798,057 -0.03(-0.23%)
Sep 06, 2007 12.55 12.66 12.47 12.56 2,887,022 +0.08(+0.63%)
Sep 05, 2007 12.59 12.61 12.37 12.48 5,129,632 -0.21(-1.63%)
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.