Skip to main content

ConAgra Foods (NY: CAG )

29.65 +0.16 (+0.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.546 8.927 8.546 8.732 13,616,669 +0.12(+1.40%)
Oct 30, 2008 8.777 8.862 8.476 8.611 11,271,409 -0.08(-0.87%)
Oct 29, 2008 8.676 8.897 8.601 8.686 9,239,801 -0.03(-0.34%)
Oct 28, 2008 8.421 8.732 8.150 8.717 11,629,164 +0.38(+4.57%)
Oct 27, 2008 8.311 8.516 8.255 8.336 9,313,917 -0.09(-1.07%)
Oct 24, 2008 8.516 8.732 8.331 8.426 9,896,868 -0.36(-4.11%)
Oct 23, 2008 8.852 8.897 8.481 8.787 14,460,276 -0.02(-0.23%)
Oct 22, 2008 8.872 8.972 8.646 8.807 12,626,569 -0.16(-1.73%)
Oct 21, 2008 9.022 9.082 8.927 8.962 11,873,424 -0.12(-1.32%)
Oct 20, 2008 9.248 9.248 8.817 9.082 15,841,185 -0.03(-0.28%)
Oct 17, 2008 8.927 9.273 8.772 9.108 14,678,407 +0.09(+1.00%)
Oct 16, 2008 9.052 9.238 8.882 9.017 21,299,972 -0.08(-0.88%)
Oct 15, 2008 9.158 9.328 8.937 9.098 18,448,672 -0.18(-1.89%)
Oct 14, 2008 9.308 9.343 9.098 9.273 24,240,454 +0.32(+3.58%)
Oct 13, 2008 9.022 9.148 8.827 8.952 10,517,628 +0.05(+0.51%)
Oct 10, 2008 8.842 9.193 8.611 8.907 21,629,192 -0.30(-3.21%)
Oct 09, 2008 9.579 9.874 9.017 9.203 21,563,066 -0.35(-3.62%)
Oct 08, 2008 9.604 9.764 9.514 9.549 13,805,761 -0.16(-1.60%)
Oct 07, 2008 9.854 9.859 9.599 9.704 15,562,738 -0.11(-1.07%)
Oct 06, 2008 9.764 9.923 9.629 9.809 16,487,704 -0.14(-1.36%)
Oct 03, 2008 9.859 10.05 9.859 9.945 0 -0.04(-0.40%)
Oct 02, 2008 9.879 10.06 9.824 9.985 11,767,553 +0.01(+0.10%)
Oct 01, 2008 9.664 10.03 9.664 9.975 13,416,584 +0.22(+2.26%)
Sep 30, 2008 9.784 9.874 9.689 9.754 14,429,923 +0.04(+0.36%)
Sep 29, 2008 9.824 9.940 9.659 9.719 13,143,184 -0.17(-1.72%)
Sep 26, 2008 9.624 9.935 9.624 9.889 0 +0.04(+0.41%)
Sep 25, 2008 9.874 9.990 9.749 9.849 11,307,364 +0.01(+0.10%)
Sep 24, 2008 9.849 9.915 9.699 9.839 7,176,523 +0.03(+0.31%)
Sep 23, 2008 9.844 10.000 9.799 9.809 7,786,136 -0.04(-0.41%)
Sep 22, 2008 9.804 10.04 9.804 9.849 9,660,662 -0.04(-0.41%)
Sep 19, 2008 9.899 10.14 9.679 9.889 0 +0.02(+0.20%)
Sep 18, 2008 9.724 9.985 9.629 9.869 19,537,172 +0.26(+2.71%)
Sep 17, 2008 9.739 9.804 9.524 9.609 17,193,600 -0.19(-1.94%)
Sep 16, 2008 9.779 9.975 9.639 9.799 15,484,617 -0.11(-1.06%)
Sep 15, 2008 9.925 10.04 9.869 9.905 14,227,437 -0.14(-1.40%)
Sep 12, 2008 9.940 10.12 9.905 10.04 9,724,010 +0.03(+0.30%)
Sep 11, 2008 9.899 10.03 9.799 10.01 10,448,442 +0.09(+0.91%)
Sep 10, 2008 9.899 9.970 9.834 9.925 8,588,029 +0.01(+0.10%)
Sep 09, 2008 9.980 10.01 9.899 9.915 11,006,781 -0.03(-0.25%)
Sep 08, 2008 9.899 10.01 9.839 9.940 8,699,537 +0.09(+0.86%)
Sep 05, 2008 9.734 9.905 9.734 9.854 0 +0.12(+1.24%)
Sep 04, 2008 9.874 9.874 9.699 9.734 19,463,200 -0.11(-1.07%)
Sep 03, 2008 9.789 10.11 9.749 9.839 33,980,088 -0.92(-8.53%)
Sep 02, 2008 10.74 10.89 10.72 10.76 7,932,247 +0.10(+0.89%)
Aug 29, 2008 10.82 10.82 10.63 10.66 0 -0.17(-1.53%)
Aug 28, 2008 10.82 10.84 10.69 10.83 7,586,634 +0.05(+0.46%)
Aug 27, 2008 10.74 10.81 10.72 10.78 6,025,985 +0.03(+0.23%)
Aug 26, 2008 10.90 10.94 10.71 10.75 11,701,038 -0.18(-1.65%)
Aug 25, 2008 11.06 11.06 10.88 10.93 3,381,063 -0.15(-1.31%)
Aug 22, 2008 11.02 11.09 10.93 11.08 0 +0.07(+0.64%)
Aug 21, 2008 11.12 11.12 10.94 11.01 5,405,908 -0.15(-1.35%)
Aug 20, 2008 11.12 11.18 10.99 11.16 8,607,960 +0.04(+0.32%)
Aug 19, 2008 11.15 11.20 11.08 11.12 6,595,401 -0.03(-0.23%)
Aug 18, 2008 11.32 11.35 11.12 11.15 5,588,890 -0.17(-1.51%)
Aug 15, 2008 11.27 11.36 11.15 11.32 0 +0.18(+1.62%)
Aug 14, 2008 11.05 11.25 10.98 11.14 6,457,854 +0.02(+0.18%)
Aug 13, 2008 11.01 11.17 10.95 11.12 7,464,050 +0.11(+1.00%)
Aug 12, 2008 10.95 11.08 10.87 11.01 9,219,146 +0.00(+0.05%)
Aug 11, 2008 10.98 11.11 10.91 11.00 7,446,338 -0.02(-0.14%)
Aug 08, 2008 10.74 11.06 10.69 11.02 11,160,610 +0.31(+2.90%)
Aug 07, 2008 11.02 11.02 10.70 10.71 10,967,784 -0.29(-2.64%)
Aug 06, 2008 10.83 11.00 10.77 11.00 9,865,765 +0.17(+1.53%)
Aug 05, 2008 10.85 10.98 10.80 10.83 14,195,037 +0.01(+0.14%)
Aug 04, 2008 10.67 10.88 10.67 10.82 9,492,580 +0.12(+1.12%)
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.