Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.42%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 12.83 13.04 12.80 13.04 6,768,216 +0.26(+2.00%)
May 31, 2007 12.78 12.86 12.73 12.78 4,269,013 -0.02(-0.12%)
May 30, 2007 12.76 12.84 12.73 12.80 4,184,423 -0.04(-0.27%)
May 29, 2007 12.84 12.96 12.81 12.83 3,793,393 -0.03(-0.23%)
May 25, 2007 12.86 12.91 12.80 12.86 2,677,959 +0.05(+0.39%)
May 24, 2007 13.23 13.01 12.78 12.81 6,244,315 -0.06(-0.43%)
May 23, 2007 12.76 12.93 12.70 12.87 9,015,110 +0.16(+1.26%)
May 22, 2007 12.58 12.72 12.56 12.71 6,931,212 +0.09(+0.68%)
May 21, 2007 12.66 12.73 12.59 12.62 5,438,912 -0.10(-0.75%)
May 18, 2007 12.66 12.72 12.59 12.72 5,262,749 +0.11(+0.87%)
May 17, 2007 12.58 12.68 12.57 12.61 4,847,778 -0.02(-0.12%)
May 16, 2007 12.51 12.63 12.48 12.62 4,692,194 +0.11(+0.88%)
May 15, 2007 12.30 12.58 12.23 12.51 8,355,318 +0.25(+2.04%)
May 14, 2007 12.23 12.30 12.18 12.26 5,390,321 +0.04(+0.29%)
May 11, 2007 12.17 12.26 12.10 12.23 8,295,437 +0.07(+0.58%)
May 10, 2007 12.43 12.45 12.12 12.16 6,322,521 -0.34(-2.69%)
May 09, 2007 12.48 12.50 12.42 12.49 3,548,201 +0.00(+0.04%)
May 08, 2007 12.49 12.55 12.44 12.49 8,343,486 +0.00(+0.00%)
May 07, 2007 12.36 12.51 12.34 12.49 5,837,330 +0.12(+0.97%)
May 04, 2007 12.34 12.41 12.33 12.37 4,346,023 +0.03(+0.24%)
May 03, 2007 12.33 12.38 12.24 12.34 6,856,182 -0.02(-0.16%)
May 02, 2007 12.39 12.42 12.29 12.36 8,809,430 -0.05(-0.36%)
May 01, 2007 12.56 12.56 12.08 12.40 6,402,674 +0.08(+0.65%)
Apr 30, 2007 12.29 12.39 12.20 12.32 6,182,668 -0.01(-0.04%)
Apr 27, 2007 12.36 12.38 12.31 12.33 5,705,942 -0.12(-0.93%)
Apr 26, 2007 12.58 12.63 12.43 12.44 8,666,623 -0.14(-1.08%)
Apr 25, 2007 12.61 12.68 12.55 12.58 8,202,354 +0.00(+0.00%)
Apr 24, 2007 12.56 12.60 12.54 12.58 6,598,876 +0.01(+0.08%)
Apr 23, 2007 12.62 12.66 12.56 12.57 6,422,014 -0.07(-0.52%)
Apr 20, 2007 12.53 12.63 12.51 12.63 9,128,352 +0.09(+0.68%)
Apr 19, 2007 12.54 12.59 12.53 12.55 11,217,964 -0.07(-0.52%)
Apr 18, 2007 12.63 12.63 12.48 12.61 8,714,833 +0.00(+0.00%)
Apr 17, 2007 12.47 12.71 12.45 12.61 12,048,251 +0.13(+1.00%)
Apr 16, 2007 12.57 12.57 12.36 12.49 8,151,829 +0.10(+0.77%)
Apr 13, 2007 12.59 12.59 12.36 12.39 9,122,590 -0.02(-0.12%)
Apr 12, 2007 12.41 12.47 12.37 12.41 6,340,134 -0.02(-0.16%)
Apr 11, 2007 12.53 12.57 12.37 12.43 8,320,862 -0.17(-1.31%)
Apr 10, 2007 12.46 12.63 12.43 12.59 8,196,672 +0.10(+0.76%)
Apr 09, 2007 12.53 12.58 12.43 12.50 6,563,923 +0.10(+0.81%)
Apr 05, 2007 12.43 12.46 12.35 12.40 5,221,300 -0.06(-0.48%)
Apr 04, 2007 12.50 12.56 12.39 12.46 7,293,892 -0.03(-0.20%)
Apr 03, 2007 12.40 12.53 12.40 12.48 10,491,234 +0.08(+0.61%)
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.