Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.42%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.19 14.19 14.03 14.09 4,406,672 -0.06(-0.39%)
May 27, 2004 14.31 14.33 14.13 14.15 2,687,136 -0.07(-0.49%)
May 26, 2004 14.17 14.23 14.05 14.22 1,960,338 +0.06(+0.39%)
May 25, 2004 14.03 14.18 13.86 14.16 2,433,565 +0.13(+0.93%)
May 24, 2004 13.94 14.06 13.85 14.03 3,421,714 +0.17(+1.23%)
May 21, 2004 13.93 13.95 13.83 13.86 2,951,281 -0.06(-0.43%)
May 20, 2004 13.98 14.03 13.88 13.92 2,241,441 -0.08(-0.54%)
May 19, 2004 14.13 14.19 13.97 14.00 2,235,057 -0.12(-0.82%)
May 18, 2004 14.13 14.16 14.05 14.11 2,675,365 +0.06(+0.43%)
May 17, 2004 14.06 14.19 14.01 14.05 3,660,522 -0.25(-1.72%)
May 14, 2004 14.15 14.36 14.12 14.30 2,119,344 +0.09(+0.60%)
May 13, 2004 14.32 14.34 14.11 14.22 2,106,177 -0.10(-0.70%)
May 12, 2004 14.37 14.37 14.05 14.32 2,987,990 -0.11(-0.76%)
May 11, 2004 14.44 14.45 14.28 14.43 2,849,533 -0.02(-0.14%)
May 10, 2004 14.75 14.75 14.39 14.45 3,399,769 -0.21(-1.40%)
May 07, 2004 14.71 14.73 14.62 14.65 2,418,003 -0.06(-0.38%)
May 06, 2004 14.59 14.74 14.55 14.71 2,846,740 +0.05(+0.34%)
May 05, 2004 14.63 14.69 14.59 14.66 2,367,130 +0.02(+0.10%)
May 04, 2004 14.67 14.70 14.57 14.64 3,230,389 -0.03(-0.17%)
May 03, 2004 14.48 14.70 14.43 14.67 3,199,266 +0.19(+1.28%)
Apr 30, 2004 14.53 14.63 14.48 14.48 3,239,167 -0.06(-0.41%)
Apr 29, 2004 14.43 14.58 14.42 14.54 3,012,130 +0.02(+0.10%)
Apr 28, 2004 14.69 14.69 14.50 14.53 4,404,877 -0.17(-1.13%)
Apr 27, 2004 14.70 14.80 14.65 14.69 3,100,112 +0.00(+0.00%)
Apr 26, 2004 14.69 14.73 14.65 14.69 2,696,712 +0.01(+0.03%)
Apr 23, 2004 14.66 14.73 14.57 14.69 2,365,534 -0.01(-0.03%)
Apr 22, 2004 14.57 14.72 14.53 14.69 3,453,436 +0.12(+0.79%)
Apr 21, 2004 14.42 14.64 14.35 14.58 3,962,773 +0.08(+0.52%)
Apr 20, 2004 14.53 14.58 14.48 14.50 5,731,387 -0.03(-0.21%)
Apr 19, 2004 14.44 14.54 14.40 14.53 2,248,224 +0.09(+0.59%)
Apr 16, 2004 14.44 14.51 14.37 14.45 3,477,576 +0.08(+0.56%)
Apr 15, 2004 14.27 14.41 14.26 14.37 4,637,101 +0.07(+0.46%)
Apr 14, 2004 14.13 14.30 14.04 14.30 4,051,553 +0.15(+1.06%)
Apr 13, 2004 14.13 14.24 14.13 14.15 3,919,879 +0.03(+0.21%)
Apr 12, 2004 14.13 14.16 14.08 14.12 5,186,937 +0.01(+0.07%)
Apr 08, 2004 14.02 14.11 13.95 14.11 4,405,874 +0.13(+0.93%)
Apr 07, 2004 13.93 14.06 13.90 13.98 2,918,163 -0.01(-0.04%)
Apr 06, 2004 13.79 13.98 13.74 13.98 3,519,073 +0.15(+1.09%)
Apr 05, 2004 13.77 13.83 13.68 13.83 2,185,380 +0.07(+0.47%)
Apr 02, 2004 13.72 13.78 13.58 13.77 3,078,166 +0.15(+1.10%)
Apr 01, 2004 13.50 13.65 13.49 13.62 2,362,342 +0.12(+0.85%)
Mar 31, 2004 13.50 13.60 13.40 13.50 2,384,886 +0.05(+0.37%)
Mar 30, 2004 13.49 13.49 13.40 13.45 1,854,601 -0.04(-0.30%)
Mar 29, 2004 13.36 13.53 13.31 13.49 2,331,019 +0.15(+1.13%)
Mar 26, 2004 13.31 13.44 13.25 13.34 3,094,925 -0.01(-0.07%)
Mar 25, 2004 13.03 13.41 13.03 13.35 3,908,108 +0.45(+3.46%)
Mar 24, 2004 13.05 13.09 12.91 12.91 2,296,505 -0.14(-1.08%)
Mar 23, 2004 12.97 13.16 12.86 13.05 2,895,819 +0.09(+0.66%)
Mar 22, 2004 13.11 13.12 12.91 12.96 2,941,306 -0.19(-1.41%)
Mar 19, 2004 13.26 13.30 13.13 13.15 2,725,042 -0.13(-0.98%)
Mar 18, 2004 13.31 13.37 13.21 13.28 2,757,960 -0.04(-0.26%)
Mar 17, 2004 13.23 13.37 13.23 13.31 2,433,565 +0.06(+0.45%)
Mar 16, 2004 13.47 13.55 13.08 13.25 4,507,821 -0.19(-1.42%)
Mar 15, 2004 13.69 13.73 13.42 13.44 2,494,614 -0.31(-2.26%)
Mar 12, 2004 13.64 13.80 13.55 13.75 2,641,050 +0.19(+1.40%)
Mar 11, 2004 13.85 13.88 13.50 13.56 3,333,334 -0.34(-2.42%)
Mar 10, 2004 13.88 14.03 13.86 13.90 3,298,420 -0.02(-0.11%)
Mar 09, 2004 13.75 13.93 13.66 13.91 3,038,664 +0.19(+1.35%)
Mar 08, 2004 13.78 13.91 13.70 13.73 2,217,301 -0.09(-0.65%)
Mar 05, 2004 13.81 14.01 13.74 13.82 2,420,198 +0.02(+0.11%)
Mar 04, 2004 13.81 13.87 13.76 13.80 2,288,325 -0.01(-0.07%)
Mar 03, 2004 13.76 13.83 13.70 13.81 2,705,291 +0.06(+0.44%)
Mar 02, 2004 13.66 13.78 13.59 13.75 2,865,893 +0.07(+0.51%)
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.