Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.32 12.45 12.28 12.38 6,691,984 +0.11(+0.88%)
Feb 27, 2007 12.40 12.55 12.22 12.27 9,972,293 -0.19(-1.54%)
Feb 26, 2007 12.52 12.53 12.44 12.46 6,024,254 -0.07(-0.59%)
Feb 23, 2007 12.62 12.62 12.48 12.54 4,800,501 -0.03(-0.27%)
Feb 22, 2007 12.70 12.75 12.53 12.57 4,228,189 -0.13(-1.00%)
Feb 21, 2007 12.82 12.85 12.68 12.70 4,331,449 -0.19(-1.49%)
Feb 20, 2007 12.70 12.96 12.64 12.89 5,585,242 +0.15(+1.20%)
Feb 16, 2007 12.75 12.89 12.69 12.74 4,075,232 -0.07(-0.57%)
Feb 15, 2007 12.69 12.90 12.59 12.81 6,117,024 +0.12(+0.93%)
Feb 14, 2007 12.75 12.78 12.66 12.69 8,928,338 -0.06(-0.46%)
Feb 13, 2007 12.57 12.76 12.57 12.75 5,938,010 +0.22(+1.72%)
Feb 12, 2007 12.52 12.58 12.52 12.54 7,552,262 +0.02(+0.20%)
Feb 09, 2007 12.55 12.62 12.51 12.51 9,889,807 -0.07(-0.55%)
Feb 08, 2007 12.49 12.65 12.44 12.58 11,648,497 +0.09(+0.71%)
Feb 07, 2007 12.51 12.54 12.44 12.49 5,177,087 -0.02(-0.16%)
Feb 06, 2007 12.53 12.62 12.50 12.51 6,047,573 -0.01(-0.12%)
Feb 05, 2007 12.62 12.62 12.51 12.53 5,558,154 -0.14(-1.12%)
Feb 02, 2007 12.70 12.70 12.62 12.67 4,428,193 -0.02(-0.15%)
Feb 01, 2007 12.62 12.72 12.57 12.69 10,223,418 +0.06(+0.51%)
Jan 31, 2007 12.64 12.73 12.60 12.62 9,240,100 -0.02(-0.16%)
Jan 30, 2007 12.84 12.86 12.58 12.64 10,855,203 -0.16(-1.27%)
Jan 29, 2007 12.81 12.95 12.79 12.80 10,397,149 -0.00(-0.04%)
Jan 26, 2007 12.98 12.99 12.72 12.81 9,110,769 -0.17(-1.29%)
Jan 25, 2007 13.01 13.04 12.94 12.98 6,766,120 -0.13(-0.97%)
Jan 24, 2007 13.11 13.12 13.05 13.10 8,912,395 +0.01(+0.11%)
Jan 23, 2007 13.10 13.17 13.04 13.09 8,170,832 -0.09(-0.67%)
Jan 22, 2007 13.10 13.26 13.08 13.18 7,329,268 +0.09(+0.68%)
Jan 19, 2007 13.21 13.21 13.08 13.09 8,961,887 -0.12(-0.93%)
Jan 18, 2007 13.35 13.44 13.09 13.21 7,312,974 -0.04(-0.30%)
Jan 17, 2007 13.31 13.35 13.24 13.25 6,563,876 -0.10(-0.74%)
Jan 16, 2007 13.28 13.39 13.24 13.35 7,184,458 +0.07(+0.52%)
Jan 12, 2007 13.45 13.47 13.27 13.28 6,395,645 -0.19(-1.42%)
Jan 11, 2007 13.49 13.50 13.41 13.47 5,963,457 +0.05(+0.37%)
Jan 10, 2007 13.45 13.48 13.29 13.42 7,733,145 -0.08(-0.62%)
Jan 09, 2007 13.55 13.55 13.37 13.51 10,838,705 +0.00(+0.00%)
Jan 08, 2007 13.31 13.51 13.31 13.51 6,896,062 +0.09(+0.66%)
Jan 05, 2007 13.50 13.62 13.38 13.42 8,776,343 -0.09(-0.69%)
Jan 04, 2007 13.26 13.52 13.26 13.51 15,421,076 +0.26(+1.93%)
Jan 03, 2007 13.31 13.41 13.24 13.26 8,963,312 +0.00(+0.00%)
Dec 29, 2006 13.26 13.31 13.13 13.26 5,272,608 +0.00(+0.04%)
Dec 28, 2006 13.31 13.37 13.20 13.25 7,007,469 -0.05(-0.41%)
Dec 27, 2006 13.48 13.53 13.29 13.31 10,095,921 -0.10(-0.77%)
Dec 26, 2006 13.36 13.51 13.32 13.41 4,194,990 +0.04(+0.33%)
Dec 22, 2006 13.40 13.45 13.27 13.36 4,375,646 -0.06(-0.44%)
Dec 21, 2006 13.73 13.92 13.40 13.42 21,593,906 +0.24(+1.83%)
Dec 20, 2006 13.16 13.30 13.11 13.18 7,819,298 +0.03(+0.22%)
Dec 19, 2006 13.06 13.21 13.04 13.15 7,225,192 +0.11(+0.87%)
Dec 18, 2006 12.98 13.07 12.95 13.04 5,164,052 +0.04(+0.30%)
Dec 15, 2006 13.07 13.08 12.97 13.00 6,421,103 -0.07(-0.53%)
Dec 14, 2006 13.14 13.21 13.05 13.07 4,776,876 -0.13(-0.97%)
Dec 13, 2006 13.06 13.20 12.99 13.20 9,285,518 +0.24(+1.82%)
Dec 12, 2006 12.77 12.98 12.76 12.96 5,672,005 +0.20(+1.54%)
Dec 11, 2006 12.80 12.84 12.74 12.77 3,504,549 -0.03(-0.23%)
Dec 08, 2006 12.62 12.81 12.62 12.80 9,673,509 +0.24(+1.88%)
Dec 07, 2006 12.54 12.76 12.54 12.56 6,333,933 +0.09(+0.75%)
Dec 06, 2006 12.72 12.75 12.41 12.47 9,056,797 -0.28(-2.23%)
Dec 05, 2006 12.78 12.80 12.71 12.75 3,705,571 -0.05(-0.42%)
Dec 04, 2006 12.73 12.86 12.55 12.80 4,033,887 +0.16(+1.24%)
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.