Skip to main content

ConAgra Foods (NY: CAG )

32.55 -1.25 (-3.70%)
Streaming Delayed Price Updated: 3:38 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.60 24.96 24.51 24.91 7,082,780 +0.32(+1.30%)
Mar 29, 2007 24.84 24.89 24.35 24.59 4,908,570 -0.03(-0.12%)
Mar 28, 2007 24.41 24.75 24.32 24.62 3,574,100 +0.22(+0.90%)
Mar 27, 2007 25.19 25.20 24.36 24.40 3,863,065 -0.39(-1.57%)
Mar 26, 2007 24.89 25.02 24.49 24.79 3,372,367 -0.11(-0.44%)
Mar 23, 2007 24.78 24.98 24.73 24.90 3,469,400 +0.03(+0.12%)
Mar 22, 2007 25.10 25.19 24.68 24.87 6,058,900 -0.02(-0.08%)
Mar 21, 2007 24.53 24.93 24.36 24.89 3,381,753 +0.35(+1.43%)
Mar 20, 2007 24.32 24.56 24.26 24.54 4,105,997 +0.18(+0.74%)
Mar 19, 2007 24.55 24.57 24.29 24.36 3,685,700 +0.01(+0.04%)
Mar 16, 2007 24.32 24.56 24.05 24.35 4,791,900 +0.22(+0.91%)
Mar 15, 2007 24.15 24.28 24.01 24.13 5,130,102 -0.05(-0.21%)
Mar 14, 2007 24.30 24.41 23.99 24.18 5,752,000 -0.15(-0.62%)
Mar 13, 2007 25.13 25.03 24.25 24.33 4,122,400 -0.80(-3.18%)
Mar 12, 2007 25.25 25.43 25.07 25.13 3,001,900 -0.01(-0.04%)
Mar 09, 2007 24.97 25.20 24.87 25.14 2,484,300 +0.20(+0.80%)
Mar 08, 2007 24.80 24.98 24.63 24.94 2,646,100 +0.34(+1.38%)
Mar 07, 2007 24.55 24.74 24.41 24.60 3,433,400 +0.01(+0.04%)
Mar 06, 2007 24.25 24.59 24.24 24.59 2,571,600 +0.36(+1.49%)
Mar 05, 2007 24.41 24.52 24.10 24.23 4,230,915 -0.18(-0.74%)
Mar 02, 2007 25.10 25.10 24.41 24.41 4,466,100 -0.73(-2.90%)
Mar 01, 2007 25.00 25.32 24.69 25.14 3,323,347 -0.07(-0.28%)
Feb 28, 2007 25.10 25.35 25.01 25.21 3,285,700 +0.22(+0.88%)
Feb 27, 2007 25.26 25.57 24.89 24.99 4,896,300 -0.39(-1.54%)
Feb 26, 2007 25.50 25.51 25.34 25.38 2,957,851 -0.15(-0.59%)
Feb 23, 2007 25.71 25.71 25.42 25.53 2,357,000 -0.07(-0.27%)
Feb 22, 2007 25.87 25.97 25.52 25.60 2,076,000 -0.26(-1.01%)
Feb 21, 2007 26.12 26.18 25.83 25.86 2,126,700 -0.39(-1.49%)
Feb 20, 2007 25.86 26.40 25.74 26.25 2,742,300 +0.31(+1.20%)
Feb 16, 2007 25.97 26.25 25.85 25.94 2,000,900 -0.15(-0.57%)
Feb 15, 2007 25.85 26.27 25.64 26.09 3,003,400 +0.24(+0.93%)
Feb 14, 2007 25.97 26.02 25.79 25.85 4,383,728 -0.12(-0.46%)
Feb 13, 2007 25.60 25.99 25.60 25.97 2,915,506 +0.44(+1.72%)
Feb 12, 2007 25.50 25.63 25.49 25.53 3,708,088 +0.05(+0.20%)
Feb 09, 2007 25.57 25.70 25.47 25.48 4,855,800 -0.14(-0.55%)
Feb 08, 2007 25.44 25.77 25.34 25.62 5,719,300 +0.18(+0.71%)
Feb 07, 2007 25.48 25.55 25.34 25.44 2,541,900 -0.04(-0.16%)
Feb 06, 2007 25.51 25.71 25.45 25.48 2,969,300 -0.03(-0.12%)
Feb 05, 2007 25.70 25.71 25.48 25.51 2,729,000 -0.29(-1.12%)
Feb 02, 2007 25.87 25.87 25.70 25.80 2,174,200 -0.04(-0.15%)
Feb 01, 2007 25.71 25.91 25.60 25.84 5,019,600 +0.13(+0.51%)
Jan 31, 2007 25.75 25.93 25.66 25.71 4,536,800 -0.04(-0.16%)
Jan 30, 2007 26.15 26.19 25.63 25.75 5,329,800 -0.33(-1.27%)
Jan 29, 2007 26.10 26.38 26.04 26.08 5,104,900 -0.01(-0.04%)
Jan 26, 2007 26.43 26.45 25.90 26.09 4,473,300 -0.34(-1.29%)
Jan 25, 2007 26.50 26.56 26.35 26.43 3,322,100 -0.26(-0.97%)
Jan 24, 2007 26.71 26.73 26.58 26.69 4,375,900 +0.03(+0.11%)
Jan 23, 2007 26.69 26.83 26.55 26.66 4,011,800 -0.18(-0.67%)
Jan 22, 2007 26.68 27.00 26.65 26.84 3,598,600 +0.18(+0.68%)
Jan 19, 2007 26.90 26.91 26.64 26.66 4,400,200 -0.25(-0.93%)
Jan 18, 2007 27.20 27.38 26.66 26.91 3,590,600 -0.08(-0.30%)
Jan 17, 2007 27.10 27.19 26.97 26.99 3,222,800 -0.20(-0.74%)
Jan 16, 2007 27.05 27.27 26.96 27.19 3,527,500 +0.14(+0.52%)
Jan 12, 2007 27.40 27.43 27.03 27.05 3,140,200 -0.39(-1.42%)
Jan 11, 2007 27.48 27.49 27.31 27.44 2,928,000 +0.10(+0.37%)
Jan 10, 2007 27.40 27.45 27.07 27.34 3,796,900 -0.17(-0.62%)
Jan 09, 2007 27.59 27.60 27.23 27.51 5,321,700 +0.00(+0.00%)
Jan 08, 2007 27.11 27.52 27.11 27.51 3,385,900 +0.18(+0.66%)
Jan 05, 2007 27.50 27.73 27.25 27.33 4,309,100 -0.19(-0.69%)
Jan 04, 2007 27.00 27.53 27.00 27.52 7,571,600 +0.52(+1.93%)
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.