Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.42%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 12.91 12.95 12.75 12.89 5,618,268 +0.11(+0.82%)
Aug 30, 2007 12.68 12.81 12.66 12.78 4,416,448 +0.01(+0.12%)
Aug 29, 2007 12.58 12.77 12.55 12.77 3,287,846 +0.22(+1.72%)
Aug 28, 2007 12.81 12.83 12.53 12.55 4,198,987 -0.31(-2.38%)
Aug 27, 2007 12.88 12.92 12.80 12.86 3,643,229 +0.03(+0.20%)
Aug 24, 2007 12.70 12.85 12.66 12.83 2,886,242 +0.18(+1.39%)
Aug 23, 2007 12.97 12.97 12.61 12.66 6,473,148 -0.26(-1.98%)
Aug 22, 2007 13.02 13.02 12.76 12.91 3,500,918 +0.05(+0.39%)
Aug 21, 2007 12.72 12.93 12.63 12.86 3,842,623 +0.14(+1.10%)
Aug 20, 2007 13.02 13.04 12.62 12.72 5,967,601 +0.12(+0.91%)
Aug 17, 2007 13.16 13.16 12.31 12.61 9,289,763 +0.08(+0.64%)
Aug 16, 2007 12.76 12.96 12.42 12.53 8,466,836 -0.34(-2.61%)
Aug 15, 2007 12.94 13.21 12.85 12.86 8,258,941 -0.16(-1.23%)
Aug 14, 2007 13.09 13.17 12.95 13.02 6,307,421 +0.05(+0.39%)
Aug 13, 2007 13.02 13.08 12.86 12.97 7,658,209 -0.05(-0.35%)
Aug 10, 2007 12.93 13.26 12.85 13.02 8,144,513 +0.03(+0.23%)
Aug 09, 2007 13.24 13.30 12.95 12.99 9,909,712 -0.25(-1.89%)
Aug 08, 2007 13.51 13.51 13.04 13.24 7,737,361 -0.02(-0.15%)
Aug 07, 2007 13.32 13.31 13.04 13.26 8,041,459 -0.07(-0.49%)
Aug 06, 2007 13.04 13.32 13.00 13.32 7,523,046 +0.30(+2.27%)
Aug 03, 2007 13.04 13.06 12.97 13.03 8,227,483 +0.01(+0.04%)
Aug 02, 2007 13.05 13.09 12.96 13.02 5,650,165 -0.03(-0.23%)
Aug 01, 2007 12.71 13.06 12.79 13.05 9,347,746 +0.35(+2.72%)
Jul 31, 2007 12.76 13.07 12.70 12.71 8,619,400 -0.13(-1.02%)
Jul 30, 2007 12.90 13.15 12.75 12.84 7,874,950 -0.07(-0.50%)
Jul 27, 2007 13.00 13.12 12.89 12.90 11,166,898 -0.14(-1.08%)
Jul 26, 2007 12.93 13.18 12.74 13.04 13,805,854 -0.10(-0.72%)
Jul 25, 2007 13.17 13.23 13.08 13.14 8,206,707 -0.03(-0.19%)
Jul 24, 2007 13.28 13.38 13.10 13.16 8,966,136 -0.21(-1.54%)
Jul 23, 2007 13.40 13.42 13.32 13.37 5,168,238 +0.05(+0.38%)
Jul 20, 2007 13.38 13.44 13.30 13.32 7,678,010 -0.10(-0.75%)
Jul 19, 2007 13.36 13.44 13.34 13.42 4,188,812 +0.06(+0.41%)
Jul 18, 2007 13.33 13.43 13.28 13.36 6,554,650 -0.07(-0.52%)
Jul 17, 2007 13.50 13.59 13.42 13.43 6,047,834 -0.10(-0.74%)
Jul 16, 2007 13.57 13.62 13.48 13.53 8,389,743 -0.10(-0.73%)
Jul 13, 2007 13.66 13.66 13.54 13.63 5,602,914 +0.01(+0.11%)
Jul 12, 2007 13.52 13.62 13.44 13.62 6,747,238 +0.11(+0.78%)
Jul 11, 2007 13.46 13.51 13.37 13.51 7,834,971 +0.01(+0.04%)
Jul 10, 2007 13.56 13.61 13.48 13.51 8,964,332 -0.08(-0.59%)
Jul 09, 2007 13.64 13.72 13.55 13.59 10,852,458 -0.07(-0.48%)
Jul 06, 2007 13.68 13.66 13.56 13.65 5,190,558 -0.03(-0.22%)
Jul 05, 2007 13.67 13.72 13.55 13.68 9,849,176 -0.07(-0.47%)
Jul 03, 2007 13.72 13.76 13.59 13.75 4,182,628 +0.01(+0.04%)
Jul 02, 2007 13.46 13.76 13.50 13.74 9,037,459 +0.28(+2.08%)
Jun 29, 2007 13.54 13.63 13.40 13.46 11,031,592 -0.07(-0.52%)
Jun 28, 2007 13.38 13.68 13.45 13.53 15,939,064 +0.15(+1.12%)
Jun 27, 2007 13.16 13.55 12.78 13.38 28,522,750 +0.57(+4.46%)
Jun 26, 2007 12.69 12.85 12.63 12.81 9,397,243 +0.18(+1.43%)
Jun 25, 2007 12.78 12.90 12.59 12.63 6,766,634 -0.13(-1.02%)
Jun 22, 2007 12.91 12.92 12.74 12.76 7,638,458 -0.18(-1.39%)
Jun 21, 2007 12.61 12.97 12.56 12.94 5,780,475 +0.08(+0.58%)
Jun 20, 2007 12.83 12.96 12.82 12.87 5,618,467 +0.05(+0.35%)
Jun 19, 2007 12.84 12.86 12.78 12.82 4,755,806 -0.08(-0.58%)
Jun 18, 2007 12.94 12.98 12.87 12.90 5,188,733 -0.04(-0.27%)
Jun 15, 2007 13.01 13.05 12.91 12.93 5,563,803 -0.03(-0.23%)
Jun 14, 2007 12.91 12.98 12.85 12.96 4,599,793 +0.09(+0.70%)
Jun 13, 2007 12.79 12.87 12.69 12.87 5,315,020 +0.12(+0.94%)
Jun 12, 2007 12.78 12.97 12.73 12.75 6,425,665 -0.04(-0.27%)
Jun 11, 2007 12.71 12.92 12.63 12.79 4,094,897 +0.03(+0.20%)
Jun 08, 2007 12.56 12.77 12.53 12.76 5,487,211 +0.23(+1.80%)
Jun 07, 2007 12.59 12.75 12.53 12.54 6,245,640 -0.19(-1.50%)
Jun 06, 2007 12.86 12.89 12.69 12.73 4,440,987 -0.20(-1.55%)
Jun 05, 2007 12.99 12.99 12.84 12.93 5,575,773 -0.07(-0.54%)
Jun 04, 2007 12.98 13.03 12.86 13.00 4,725,881 -0.04(-0.31%)
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.