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 (%)
Jan 31, 2007 12.91 13.00 12.86 12.89 9,051,155 -0.02(-0.15%)
Jan 30, 2007 13.11 13.13 12.85 12.91 10,633,232 -0.17(-1.27%)
Jan 29, 2007 13.08 13.22 13.05 13.07 10,184,544 -0.00(-0.04%)
Jan 26, 2007 13.25 13.26 12.98 13.08 8,924,469 -0.17(-1.29%)
Jan 25, 2007 13.28 13.31 13.21 13.25 6,627,764 -0.13(-0.97%)
Jan 24, 2007 13.39 13.40 13.32 13.38 8,730,151 +0.02(+0.11%)
Jan 23, 2007 13.38 13.45 13.31 13.36 8,003,752 -0.09(-0.67%)
Jan 22, 2007 13.37 13.53 13.36 13.45 7,179,396 +0.09(+0.67%)
Jan 19, 2007 13.48 13.49 13.35 13.36 8,778,631 -0.13(-0.93%)
Jan 18, 2007 13.63 13.72 13.36 13.49 7,163,436 -0.04(-0.30%)
Jan 17, 2007 13.58 13.63 13.52 13.53 6,429,656 -0.10(-0.74%)
Jan 16, 2007 13.56 13.67 13.51 13.63 7,037,548 +0.07(+0.52%)
Jan 12, 2007 13.73 13.75 13.55 13.56 6,264,864 -0.20(-1.42%)
Jan 11, 2007 13.77 13.78 13.69 13.75 5,841,514 +0.05(+0.37%)
Jan 10, 2007 13.73 13.76 13.57 13.70 7,575,015 -0.09(-0.62%)
Jan 09, 2007 13.83 13.83 13.65 13.79 10,617,072 +0.00(+0.00%)
Jan 08, 2007 13.59 13.79 13.59 13.79 6,755,049 +0.09(+0.66%)
Jan 05, 2007 13.78 13.90 13.66 13.70 8,596,882 -0.10(-0.69%)
Jan 04, 2007 13.53 13.80 13.53 13.79 15,105,741 +0.26(+1.93%)
Jan 03, 2007 13.58 13.69 13.52 13.53 8,780,027 +0.00(+0.00%)
Dec 29, 2006 13.53 13.58 13.41 13.53 5,164,792 +0.01(+0.04%)
Dec 28, 2006 13.58 13.65 13.47 13.53 6,864,178 -0.06(-0.41%)
Dec 27, 2006 13.76 13.81 13.57 13.58 9,889,476 -0.11(-0.77%)
Dec 26, 2006 13.64 13.79 13.59 13.69 4,109,210 +0.05(+0.33%)
Dec 22, 2006 13.68 13.73 13.54 13.64 4,286,171 -0.06(-0.44%)
Dec 21, 2006 14.01 14.21 13.68 13.70 21,152,346 +0.25(+1.82%)
Dec 20, 2006 13.43 13.57 13.39 13.46 7,659,406 +0.03(+0.22%)
Dec 19, 2006 13.33 13.49 13.31 13.43 7,077,449 +0.12(+0.87%)
Dec 18, 2006 13.25 13.34 13.22 13.31 5,058,456 +0.04(+0.30%)
Dec 15, 2006 13.34 13.35 13.24 13.27 6,289,802 -0.07(-0.53%)
Dec 14, 2006 13.41 13.48 13.32 13.34 4,679,196 -0.13(-0.97%)
Dec 13, 2006 13.33 13.47 13.26 13.47 9,095,645 +0.24(+1.82%)
Dec 12, 2006 13.03 13.25 13.02 13.23 5,556,022 +0.20(+1.54%)
Dec 11, 2006 13.06 13.11 13.00 13.03 3,432,887 -0.03(-0.23%)
Dec 08, 2006 12.89 13.08 12.89 13.06 9,475,702 +0.24(+1.88%)
Dec 07, 2006 12.80 13.02 12.80 12.82 6,204,414 +0.10(+0.75%)
Dec 06, 2006 12.98 13.02 12.67 12.73 8,871,600 -0.29(-2.23%)
Dec 05, 2006 13.04 13.07 12.98 13.02 3,629,798 -0.06(-0.42%)
Dec 04, 2006 12.99 13.13 12.82 13.07 3,951,401 +0.16(+1.24%)
Dec 01, 2006 12.95 13.00 12.79 12.91 4,473,706 +0.03(+0.23%)
Nov 30, 2006 12.97 12.98 12.88 12.88 6,829,265 -0.12(-0.93%)
Nov 29, 2006 12.86 13.08 12.86 13.00 7,749,782 +0.15(+1.17%)
Nov 28, 2006 12.65 12.90 12.65 12.85 8,192,883 +0.20(+1.58%)
Nov 27, 2006 12.55 12.67 12.54 12.65 6,391,351 +0.11(+0.88%)
Nov 24, 2006 12.59 12.60 12.52 12.54 1,702,179 -0.10(-0.75%)
Nov 22, 2006 12.59 12.66 12.57 12.64 3,181,111 +0.05(+0.36%)
Nov 21, 2006 12.54 12.64 12.53 12.59 5,879,021 +0.07(+0.56%)
Nov 20, 2006 12.61 12.67 12.51 12.52 5,664,154 -0.12(-0.95%)
Nov 17, 2006 12.70 12.70 12.61 12.64 3,853,045 -0.06(-0.47%)
Nov 16, 2006 12.70 12.75 12.65 12.70 3,704,613 +0.02(+0.16%)
Nov 15, 2006 12.72 12.85 12.68 12.68 3,907,909 -0.02(-0.12%)
Nov 14, 2006 12.71 12.74 12.60 12.70 4,857,355 -0.01(-0.08%)
Nov 13, 2006 12.68 12.75 12.66 12.71 3,796,784 -0.10(-0.78%)
Nov 10, 2006 12.74 12.90 12.71 12.81 4,508,220 +0.10(+0.79%)
Nov 09, 2006 12.69 12.77 12.67 12.71 6,238,130 -0.00(-0.04%)
Nov 08, 2006 12.69 12.85 12.63 12.71 8,792,197 -0.07(-0.51%)
Nov 07, 2006 12.78 12.91 12.78 12.78 5,627,844 +0.02(+0.16%)
Nov 06, 2006 12.85 12.94 12.69 12.76 8,296,227 -0.07(-0.51%)
Nov 03, 2006 12.96 13.03 12.79 12.82 6,685,820 -0.19(-1.43%)
Nov 02, 2006 12.99 13.07 12.94 13.01 7,487,432 -0.01(-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.