Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.16 10.20 10.12 10.17 5,374,472 +0.01(+0.10%)
Dec 29, 2005 10.10 10.19 10.10 10.16 5,089,379 +0.01(+0.15%)
Dec 28, 2005 10.10 10.20 10.10 10.14 3,912,896 +0.03(+0.25%)
Dec 27, 2005 10.19 10.20 10.10 10.12 6,574,696 -0.09(-0.84%)
Dec 23, 2005 10.26 10.32 10.15 10.20 5,383,649 -0.13(-1.21%)
Dec 22, 2005 10.37 10.42 10.15 10.33 8,372,438 -0.17(-1.62%)
Dec 21, 2005 10.43 10.53 10.39 10.50 6,118,028 +0.11(+1.01%)
Dec 20, 2005 10.30 10.43 10.28 10.39 6,726,320 +0.07(+0.63%)
Dec 19, 2005 10.28 10.36 10.28 10.33 5,319,209 +0.05(+0.44%)
Dec 16, 2005 10.21 10.32 10.18 10.28 6,902,084 +0.08(+0.74%)
Dec 15, 2005 10.17 10.24 10.11 10.21 5,173,570 +0.05(+0.44%)
Dec 14, 2005 10.08 10.24 10.08 10.16 5,583,354 +0.04(+0.40%)
Dec 13, 2005 10.07 10.15 10.03 10.12 7,056,701 +0.07(+0.70%)
Dec 12, 2005 10.07 10.09 10.02 10.05 4,918,403 -0.04(-0.40%)
Dec 09, 2005 10.08 10.21 10.05 10.09 4,836,606 -0.01(-0.10%)
Dec 08, 2005 10.18 10.23 10.02 10.10 9,051,953 -0.08(-0.79%)
Dec 07, 2005 10.29 10.38 10.14 10.18 9,077,091 -0.20(-1.88%)
Dec 06, 2005 10.32 10.47 10.25 10.38 16,288,608 -0.27(-2.50%)
Dec 05, 2005 10.70 10.74 10.60 10.64 4,748,026 -0.09(-0.79%)
Dec 02, 2005 10.80 10.80 10.69 10.73 4,447,371 -0.06(-0.51%)
Dec 01, 2005 10.82 10.89 10.76 10.78 6,157,530 +0.01(+0.05%)
Nov 30, 2005 10.92 10.97 10.76 10.78 10,168,584 -0.14(-1.29%)
Nov 29, 2005 11.01 11.01 10.91 10.92 3,377,225 -0.01(-0.09%)
Nov 28, 2005 11.03 11.05 10.87 10.93 4,545,328 -0.07(-0.64%)
Nov 25, 2005 11.01 11.02 10.95 11.00 2,165,430 +0.00(+0.00%)
Nov 23, 2005 10.99 11.04 10.92 11.00 5,250,978 -0.05(-0.41%)
Nov 22, 2005 11.16 11.21 10.98 11.04 9,558,497 -0.31(-2.74%)
Nov 21, 2005 11.40 11.53 11.35 11.35 4,570,665 -0.05(-0.44%)
Nov 18, 2005 11.48 11.48 11.35 11.40 3,339,119 -0.01(-0.04%)
Nov 17, 2005 11.29 11.42 11.28 11.41 2,689,929 +0.12(+1.07%)
Nov 16, 2005 11.47 11.53 11.25 11.29 4,130,756 -0.20(-1.70%)
Nov 15, 2005 11.54 11.63 11.47 11.48 4,620,741 -0.07(-0.61%)
Nov 14, 2005 11.70 11.72 11.52 11.55 3,361,663 -0.19(-1.58%)
Nov 11, 2005 11.79 11.80 11.69 11.74 1,570,904 -0.03(-0.21%)
Nov 10, 2005 11.68 11.79 11.59 11.76 2,969,037 +0.09(+0.73%)
Nov 09, 2005 11.63 11.74 11.58 11.68 3,797,981 +0.07(+0.60%)
Nov 08, 2005 11.70 11.75 11.56 11.61 3,704,812 -0.17(-1.40%)
Nov 07, 2005 11.68 11.78 11.61 11.77 3,694,438 +0.10(+0.86%)
Nov 04, 2005 11.65 11.71 11.59 11.67 4,720,095 +0.02(+0.13%)
Nov 03, 2005 11.70 11.74 11.61 11.66 2,069,268 -0.02(-0.17%)
Nov 02, 2005 11.68 11.71 11.56 11.68 2,773,921 +0.00(+0.00%)
Nov 01, 2005 11.62 11.73 11.59 11.68 3,537,627 +0.02(+0.13%)
Oct 31, 2005 11.72 11.80 11.60 11.66 5,475,422 -0.05(-0.43%)
Oct 28, 2005 11.60 11.72 11.53 11.71 3,135,424 +0.02(+0.17%)
Oct 27, 2005 11.72 11.79 11.65 11.69 1,861,384 -0.06(-0.51%)
Oct 26, 2005 11.73 11.85 11.73 11.75 3,019,512 +0.04(+0.30%)
Oct 25, 2005 11.74 11.76 11.65 11.72 2,862,501 -0.02(-0.17%)
Oct 24, 2005 11.76 11.81 11.60 11.74 3,391,789 +0.04(+0.30%)
Oct 21, 2005 11.76 11.85 11.68 11.70 3,803,368 -0.02(-0.17%)
Oct 20, 2005 12.00 12.01 11.68 11.72 3,611,045 -0.22(-1.80%)
Oct 19, 2005 11.98 11.98 11.68 11.94 3,274,879 -0.04(-0.33%)
Oct 18, 2005 11.94 12.00 11.87 11.98 2,205,730 +0.04(+0.29%)
Oct 17, 2005 12.02 12.02 11.84 11.94 4,396,098 -0.10(-0.79%)
Oct 14, 2005 11.91 12.08 11.81 12.04 2,055,901 +0.13(+1.05%)
Oct 13, 2005 11.91 12.00 11.83 11.91 2,378,501 -0.04(-0.29%)
Oct 12, 2005 12.02 12.09 11.90 11.95 2,858,112 -0.03(-0.25%)
Oct 11, 2005 12.05 12.09 11.93 11.98 3,249,342 -0.07(-0.58%)
Oct 10, 2005 12.12 12.18 11.98 12.05 2,654,816 -0.10(-0.83%)
Oct 07, 2005 12.09 12.19 12.01 12.15 4,052,351 +0.12(+0.96%)
Oct 06, 2005 12.21 12.26 11.95 12.03 5,061,249 -0.18(-1.48%)
Oct 05, 2005 12.36 12.41 12.22 12.22 2,637,858 -0.19(-1.54%)
Oct 04, 2005 12.47 12.51 12.39 12.41 3,928,857 +0.00(+0.04%)
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.