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 (%)
Jun 30, 2006 11.01 11.08 10.91 11.08 4,505,826 +0.11(+1.01%)
Jun 29, 2006 11.02 11.03 10.88 10.97 4,664,433 +0.07(+0.64%)
Jun 28, 2006 10.65 11.07 10.63 10.90 5,257,562 -0.04(-0.37%)
Jun 27, 2006 10.90 11.01 10.86 10.94 4,002,075 -0.02(-0.14%)
Jun 26, 2006 10.94 11.03 10.90 10.96 3,169,141 +0.03(+0.23%)
Jun 23, 2006 10.90 11.01 10.82 10.93 3,107,095 -0.02(-0.18%)
Jun 22, 2006 11.06 11.09 10.95 10.95 3,591,693 -0.16(-1.44%)
Jun 21, 2006 11.15 11.23 11.08 11.11 2,617,708 -0.03(-0.27%)
Jun 20, 2006 11.03 11.23 10.93 11.14 5,424,149 +0.12(+1.05%)
Jun 19, 2006 11.11 11.16 11.02 11.03 3,096,920 -0.06(-0.54%)
Jun 16, 2006 11.02 11.19 11.02 11.09 4,376,148 +0.02(+0.14%)
Jun 15, 2006 11.07 11.07 10.88 11.07 3,465,805 +0.04(+0.36%)
Jun 14, 2006 10.98 11.15 10.91 11.03 5,681,710 +0.03(+0.23%)
Jun 13, 2006 11.18 11.18 10.98 11.01 3,742,319 -0.13(-1.13%)
Jun 12, 2006 11.09 11.18 11.06 11.13 2,425,984 +0.04(+0.36%)
Jun 09, 2006 10.95 11.16 10.91 11.09 2,578,805 +0.11(+1.00%)
Jun 08, 2006 11.25 11.25 10.88 10.98 8,308,596 -0.26(-2.32%)
Jun 07, 2006 11.30 11.41 11.22 11.24 4,353,404 -0.06(-0.53%)
Jun 06, 2006 11.38 11.41 11.20 11.30 3,697,231 -0.08(-0.66%)
Jun 05, 2006 11.33 11.43 11.31 11.38 3,063,403 +0.02(+0.13%)
Jun 02, 2006 11.37 11.39 11.28 11.36 2,383,888 -0.03(-0.26%)
Jun 01, 2006 11.33 11.45 11.28 11.39 3,579,523 +0.07(+0.58%)
May 31, 2006 11.27 11.33 11.23 11.33 2,824,196 +0.07(+0.58%)
May 30, 2006 11.34 11.37 11.26 11.26 3,260,115 -0.13(-1.10%)
May 26, 2006 11.39 11.43 11.33 11.39 4,027,412 -0.01(-0.04%)
May 25, 2006 11.28 11.40 11.23 11.39 4,040,580 +0.15(+1.34%)
May 24, 2006 11.21 11.30 11.05 11.24 4,203,975 +0.01(+0.04%)
May 23, 2006 11.25 11.35 11.21 11.24 3,120,063 +0.00(+0.00%)
May 22, 2006 11.22 11.31 11.15 11.24 4,299,937 +0.02(+0.18%)
May 19, 2006 11.33 11.34 11.19 11.22 4,098,636 -0.09(-0.75%)
May 18, 2006 11.25 11.43 11.11 11.30 5,012,370 +0.05(+0.45%)
May 17, 2006 11.29 11.33 11.14 11.25 6,188,254 -0.08(-0.71%)
May 16, 2006 11.41 11.42 11.28 11.33 4,548,520 -0.10(-0.83%)
May 15, 2006 11.40 11.43 11.31 11.43 4,208,962 +0.03(+0.22%)
May 12, 2006 11.48 11.49 11.39 11.40 3,660,123 -0.09(-0.78%)
May 11, 2006 11.56 11.57 11.47 11.49 2,804,046 -0.08(-0.69%)
May 10, 2006 11.61 11.67 11.50 11.57 2,715,665 -0.09(-0.73%)
May 09, 2006 11.55 11.67 11.50 11.66 4,976,260 +0.11(+0.95%)
May 08, 2006 11.54 11.62 11.43 11.55 3,336,725 +0.02(+0.17%)
May 05, 2006 11.47 11.57 11.46 11.53 5,503,552 +0.07(+0.57%)
May 04, 2006 11.50 11.53 11.45 11.46 2,494,414 -0.01(-0.04%)
May 03, 2006 11.53 11.56 11.42 11.47 4,304,326 -0.09(-0.78%)
May 02, 2006 11.42 11.62 11.30 11.56 5,970,594 +0.17(+1.50%)
May 01, 2006 11.35 11.47 11.31 11.39 5,057,059 +0.02(+0.18%)
Apr 28, 2006 11.30 11.39 11.28 11.37 6,062,566 +0.05(+0.40%)
Apr 27, 2006 11.25 11.41 11.18 11.32 5,070,825 -0.02(-0.18%)
Apr 26, 2006 11.23 11.37 11.22 11.34 5,703,257 +0.14(+1.25%)
Apr 25, 2006 11.15 11.23 11.11 11.20 5,336,965 +0.04(+0.36%)
Apr 24, 2006 10.93 11.21 10.93 11.16 7,406,832 +0.23(+2.06%)
Apr 21, 2006 10.95 10.95 10.83 10.94 5,075,214 +0.06(+0.51%)
Apr 20, 2006 10.74 10.89 10.71 10.88 5,515,323 +0.10(+0.93%)
Apr 19, 2006 10.70 10.79 10.68 10.78 4,064,919 +0.06(+0.51%)
Apr 18, 2006 10.65 10.79 10.65 10.73 5,455,870 +0.04(+0.33%)
Apr 17, 2006 10.63 10.76 10.62 10.69 3,636,981 +0.07(+0.66%)
Apr 13, 2006 10.64 10.72 10.55 10.62 4,727,277 -0.02(-0.19%)
Apr 12, 2006 10.78 10.78 10.61 10.64 5,124,293 -0.16(-1.48%)
Apr 11, 2006 10.78 10.97 10.76 10.80 7,877,066 -0.00(-0.05%)
Apr 10, 2006 10.76 10.82 10.73 10.81 4,907,630 +0.01(+0.09%)
Apr 07, 2006 10.86 10.88 10.79 10.80 5,181,551 -0.08(-0.69%)
Apr 06, 2006 10.90 10.90 10.78 10.87 5,497,567 -0.04(-0.32%)
Apr 05, 2006 10.83 10.93 10.78 10.91 5,530,485 +0.08(+0.69%)
Apr 04, 2006 10.78 10.85 10.73 10.83 8,092,731 -0.02(-0.18%)
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.