Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.