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, 2006 12.76 12.85 12.72 12.84 5,974,048 +0.06(+0.50%)
Oct 30, 2006 12.76 12.81 12.67 12.78 7,516,644 +0.03(+0.27%)
Oct 27, 2006 12.77 12.81 12.64 12.74 7,440,064 +0.11(+0.85%)
Oct 26, 2006 12.73 12.74 12.54 12.63 9,388,371 -0.14(-1.11%)
Oct 25, 2006 12.67 12.81 12.65 12.78 5,707,851 +0.10(+0.81%)
Oct 24, 2006 12.73 12.75 12.58 12.67 7,861,661 -0.09(-0.73%)
Oct 23, 2006 12.74 12.80 12.71 12.77 5,389,922 +0.03(+0.23%)
Oct 20, 2006 12.74 12.77 12.62 12.74 4,815,369 +0.08(+0.66%)
Oct 19, 2006 12.70 12.73 12.59 12.65 8,253,318 -0.02(-0.19%)
Oct 18, 2006 12.66 12.76 12.64 12.68 14,049,359 +0.02(+0.16%)
Oct 17, 2006 12.51 12.66 12.47 12.66 10,874,144 +0.19(+1.50%)
Oct 16, 2006 12.33 12.52 12.31 12.47 5,752,047 +0.14(+1.11%)
Oct 13, 2006 12.26 12.34 12.19 12.33 3,639,990 +0.03(+0.28%)
Oct 12, 2006 12.30 12.42 12.29 12.30 6,023,539 -0.03(-0.24%)
Oct 11, 2006 12.32 12.52 12.29 12.33 6,646,159 +0.01(+0.08%)
Oct 10, 2006 12.24 12.37 12.18 12.32 6,542,287 +0.04(+0.36%)
Oct 09, 2006 12.24 12.37 12.20 12.27 6,407,254 +0.01(+0.04%)
Oct 06, 2006 12.28 12.28 12.19 12.27 5,211,915 -0.01(-0.04%)
Oct 05, 2006 12.15 12.36 12.14 12.27 8,416,458 +0.14(+1.17%)
Oct 04, 2006 12.03 12.17 12.00 12.13 4,028,185 +0.12(+1.02%)
Oct 03, 2006 12.01 12.12 11.96 12.01 4,168,920 +0.02(+0.16%)
Oct 02, 2006 12.07 12.08 11.97 11.99 2,424,894 -0.03(-0.24%)
Sep 29, 2006 12.09 12.09 11.97 12.02 3,184,991 -0.03(-0.24%)
Sep 28, 2006 12.06 12.11 11.96 12.05 3,868,507 +0.03(+0.25%)
Sep 27, 2006 11.87 12.03 11.87 12.02 5,746,956 +0.10(+0.87%)
Sep 26, 2006 11.79 11.95 11.75 11.92 3,793,149 +0.14(+1.17%)
Sep 25, 2006 11.63 11.83 11.61 11.78 8,880,622 +0.24(+2.09%)
Sep 22, 2006 11.60 11.63 11.50 11.54 4,904,577 -0.09(-0.76%)
Sep 21, 2006 11.42 11.93 11.55 11.63 16,606,639 +0.21(+1.81%)
Sep 20, 2006 11.38 11.47 11.35 11.42 5,337,172 +0.04(+0.39%)
Sep 19, 2006 11.41 11.45 11.34 11.38 6,068,754 -0.07(-0.60%)
Sep 18, 2006 11.47 11.49 11.42 11.45 5,754,695 -0.02(-0.17%)
Sep 15, 2006 11.54 11.59 11.46 11.46 5,833,515 -0.07(-0.64%)
Sep 14, 2006 11.55 11.58 11.53 11.54 4,286,031 -0.03(-0.25%)
Sep 13, 2006 11.51 11.61 11.48 11.57 2,695,979 +0.03(+0.25%)
Sep 12, 2006 11.54 11.56 11.50 11.54 3,779,300 +0.00(+0.00%)
Sep 11, 2006 11.56 11.61 11.53 11.54 3,314,525 -0.01(-0.08%)
Sep 08, 2006 11.58 11.63 11.51 11.55 4,934,516 -0.00(-0.04%)
Sep 07, 2006 11.58 11.61 11.54 11.55 4,307,620 -0.02(-0.17%)
Sep 06, 2006 11.58 11.61 11.54 11.57 3,961,584 -0.05(-0.47%)
Sep 05, 2006 11.71 11.71 11.60 11.63 3,680,927 -0.09(-0.80%)
Sep 01, 2006 11.75 11.76 11.63 11.72 2,547,300 +0.03(+0.29%)
Aug 31, 2006 11.71 11.78 11.61 11.69 2,713,087 -0.01(-0.13%)
Aug 30, 2006 11.74 11.79 11.69 11.70 2,595,774 -0.03(-0.29%)
Aug 29, 2006 11.70 11.75 11.64 11.73 3,620,845 +0.04(+0.38%)
Aug 28, 2006 11.66 11.71 11.57 11.69 3,910,056 +0.04(+0.38%)
Aug 25, 2006 11.42 11.71 11.42 11.65 6,459,190 +0.23(+1.98%)
Aug 24, 2006 11.33 11.45 11.32 11.42 6,849,014 +0.09(+0.82%)
Aug 23, 2006 11.17 11.35 11.14 11.33 4,254,666 +0.17(+1.54%)
Aug 22, 2006 11.24 11.24 11.16 11.16 2,220,410 -0.08(-0.70%)
Aug 21, 2006 11.16 11.32 11.16 11.23 3,260,756 +0.09(+0.79%)
Aug 18, 2006 11.17 11.21 11.09 11.15 2,475,201 +0.02(+0.18%)
Aug 17, 2006 11.12 11.17 11.06 11.13 1,956,453 -0.02(-0.18%)
Aug 16, 2006 11.24 11.24 11.06 11.15 1,920,200 -0.04(-0.40%)
Aug 15, 2006 11.15 11.23 11.14 11.19 3,059,937 +0.04(+0.35%)
Aug 14, 2006 10.98 11.19 10.97 11.15 4,973,417 +0.17(+1.57%)
Aug 11, 2006 10.91 10.98 10.90 10.98 2,080,692 +0.01(+0.13%)
Aug 10, 2006 10.85 10.97 10.78 10.96 4,227,781 +0.12(+1.13%)
Aug 09, 2006 10.85 10.93 10.83 10.84 3,469,110 +0.01(+0.09%)
Aug 08, 2006 10.80 10.84 10.76 10.83 4,092,748 +0.05(+0.46%)
Aug 07, 2006 10.70 10.79 10.64 10.78 3,945,902 +0.04(+0.41%)
Aug 04, 2006 10.63 10.74 10.61 10.74 3,234,483 +0.16(+1.53%)
Aug 03, 2006 10.64 10.68 10.56 10.58 3,264,422 -0.06(-0.60%)
Aug 02, 2006 10.54 10.65 10.48 10.64 3,016,352 +0.07(+0.65%)
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.