Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.443 8.820 8.443 8.626 13,782,723 +0.12(+1.40%)
Oct 30, 2008 8.671 8.755 8.374 8.508 11,408,862 -0.07(-0.87%)
Oct 29, 2008 8.572 8.790 8.498 8.582 9,352,479 +0.04(+0.51%)
Oct 28, 2008 8.249 8.553 7.984 8.538 11,871,925 +0.37(+4.57%)
Oct 27, 2008 8.141 8.342 8.087 8.165 9,508,347 -0.09(-1.07%)
Oct 24, 2008 8.342 8.553 8.160 8.254 10,103,467 -0.35(-4.11%)
Oct 23, 2008 8.671 8.715 8.308 8.607 14,762,137 -0.02(-0.23%)
Oct 22, 2008 8.691 8.789 8.470 8.627 12,890,151 -0.15(-1.73%)
Oct 21, 2008 8.838 8.897 8.745 8.779 12,121,285 -0.12(-1.32%)
Oct 20, 2008 9.059 9.059 8.637 8.897 16,171,873 -0.02(-0.28%)
Oct 17, 2008 8.745 9.083 8.592 8.921 14,984,821 +0.09(+1.00%)
Oct 16, 2008 8.867 9.049 8.700 8.833 21,744,614 -0.08(-0.88%)
Oct 15, 2008 8.970 9.137 8.754 8.911 18,833,790 -0.17(-1.89%)
Oct 14, 2008 9.118 9.152 8.911 9.083 24,746,480 +0.31(+3.58%)
Oct 13, 2008 8.838 8.961 8.646 8.769 10,737,186 +0.04(+0.51%)
Oct 10, 2008 8.661 9.005 8.435 8.725 22,080,706 -0.29(-3.21%)
Oct 09, 2008 9.383 9.673 8.833 9.015 22,013,200 -0.34(-3.62%)
Oct 08, 2008 9.407 9.564 9.319 9.353 14,093,959 -0.15(-1.60%)
Oct 07, 2008 9.653 9.658 9.402 9.506 15,887,613 -0.10(-1.07%)
Oct 06, 2008 9.564 9.720 9.432 9.609 16,831,888 -0.13(-1.36%)
Oct 03, 2008 9.658 9.844 9.658 9.741 0 -0.04(-0.40%)
Oct 02, 2008 9.677 9.859 9.623 9.781 12,013,203 +0.01(+0.10%)
Oct 01, 2008 9.466 9.825 9.466 9.771 13,696,658 +0.22(+2.26%)
Sep 30, 2008 9.584 9.673 9.491 9.555 14,731,150 +0.03(+0.36%)
Sep 29, 2008 9.623 9.736 9.461 9.520 13,417,550 -0.17(-1.72%)
Sep 26, 2008 9.427 9.731 9.427 9.687 0 +0.04(+0.41%)
Sep 25, 2008 9.673 9.785 9.550 9.648 11,543,408 +0.01(+0.10%)
Sep 24, 2008 9.648 9.712 9.501 9.638 7,326,335 +0.03(+0.31%)
Sep 23, 2008 9.643 9.795 9.599 9.609 7,948,673 -0.04(-0.41%)
Sep 22, 2008 9.604 9.839 9.604 9.648 9,862,330 -0.04(-0.41%)
Sep 19, 2008 9.697 9.928 9.481 9.687 0 +0.02(+0.20%)
Sep 18, 2008 9.525 9.781 9.432 9.668 19,945,014 +0.26(+2.71%)
Sep 17, 2008 9.540 9.604 9.329 9.412 17,552,520 -0.19(-1.94%)
Sep 16, 2008 9.579 9.771 9.442 9.599 15,807,862 -0.10(-1.06%)
Sep 15, 2008 9.722 9.839 9.668 9.702 14,524,438 -0.14(-1.40%)
Sep 12, 2008 9.736 9.908 9.702 9.839 9,927,001 +0.03(+0.30%)
Sep 11, 2008 9.697 9.825 9.599 9.810 10,666,555 +0.09(+0.91%)
Sep 10, 2008 9.697 9.766 9.633 9.722 8,767,306 +0.01(+0.10%)
Sep 09, 2008 9.776 9.810 9.697 9.712 11,236,550 -0.02(-0.25%)
Sep 08, 2008 9.697 9.810 9.638 9.736 8,881,142 +0.08(+0.86%)
Sep 05, 2008 9.535 9.702 9.535 9.653 0 +0.12(+1.24%)
Sep 04, 2008 9.673 9.673 9.501 9.535 19,869,498 -0.10(-1.07%)
Sep 03, 2008 9.589 9.903 9.550 9.638 34,689,428 -0.90(-8.53%)
Sep 02, 2008 10.52 10.67 10.50 10.54 8,097,835 +0.09(+0.89%)
Aug 29, 2008 10.60 10.60 10.41 10.44 0 -0.16(-1.53%)
Aug 28, 2008 10.60 10.62 10.47 10.61 7,745,007 +0.05(+0.47%)
Aug 27, 2008 10.52 10.59 10.50 10.56 6,151,778 +0.02(+0.23%)
Aug 26, 2008 10.68 10.71 10.49 10.53 11,945,299 -0.18(-1.65%)
Aug 25, 2008 10.84 10.84 10.65 10.71 3,451,644 -0.14(-1.31%)
Aug 22, 2008 10.80 10.86 10.70 10.85 0 +0.07(+0.64%)
Aug 21, 2008 10.90 10.90 10.71 10.78 5,518,758 -0.15(-1.35%)
Aug 20, 2008 10.90 10.95 10.77 10.93 8,787,653 +0.03(+0.31%)
Aug 19, 2008 10.92 10.97 10.85 10.90 6,733,081 -0.02(-0.22%)
Aug 18, 2008 11.09 11.12 10.90 10.92 5,705,560 -0.17(-1.51%)
Aug 15, 2008 11.04 11.13 10.92 11.09 0 +0.18(+1.62%)
Aug 14, 2008 10.83 11.02 10.75 10.91 6,592,663 +0.02(+0.18%)
Aug 13, 2008 10.78 10.94 10.73 10.89 7,619,864 +0.11(+1.00%)
Aug 12, 2008 10.72 10.85 10.64 10.78 9,411,598 +0.00(+0.05%)
Aug 11, 2008 10.76 10.89 10.68 10.78 7,601,782 -0.01(-0.14%)
Aug 08, 2008 10.52 10.83 10.47 10.79 11,393,590 +0.30(+2.90%)
Aug 07, 2008 10.79 10.79 10.48 10.49 11,196,739 -0.28(-2.64%)
Aug 06, 2008 10.61 10.77 10.55 10.77 10,071,715 +0.16(+1.53%)
Aug 05, 2008 10.63 10.76 10.58 10.61 14,491,362 +0.01(+0.14%)
Aug 04, 2008 10.45 10.66 10.45 10.60 9,690,740 +0.12(+1.13%)
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.