Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.947 9.992 9.908 9.957 5,486,665 +0.01(+0.10%)
Dec 29, 2005 9.893 9.982 9.893 9.947 5,195,621 +0.01(+0.15%)
Dec 28, 2005 9.893 9.987 9.893 9.933 3,994,579 +0.02(+0.25%)
Dec 27, 2005 9.982 9.987 9.893 9.908 6,711,944 -0.08(-0.84%)
Dec 23, 2005 10.05 10.10 9.943 9.992 5,496,034 -0.12(-1.21%)
Dec 22, 2005 10.16 10.21 9.943 10.11 8,547,214 -0.17(-1.62%)
Dec 21, 2005 10.21 10.31 10.18 10.28 6,245,743 +0.10(+1.01%)
Dec 20, 2005 10.09 10.21 10.07 10.18 6,866,733 +0.06(+0.63%)
Dec 19, 2005 10.07 10.15 10.07 10.11 5,430,249 +0.04(+0.44%)
Dec 16, 2005 10.00 10.11 9.972 10.07 7,046,166 +0.07(+0.74%)
Dec 15, 2005 9.957 10.03 9.903 9.997 5,281,570 +0.04(+0.44%)
Dec 14, 2005 9.879 10.03 9.869 9.952 5,699,908 +0.04(+0.40%)
Dec 13, 2005 9.869 9.943 9.825 9.913 7,204,011 +0.07(+0.70%)
Dec 12, 2005 9.864 9.884 9.815 9.844 5,021,076 -0.04(-0.40%)
Dec 09, 2005 9.879 9.997 9.849 9.884 4,937,571 -0.01(-0.10%)
Dec 08, 2005 9.972 10.02 9.820 9.893 9,240,914 -0.08(-0.79%)
Dec 07, 2005 10.08 10.17 9.928 9.972 9,266,577 -0.19(-1.88%)
Dec 06, 2005 10.11 10.26 10.04 10.16 16,628,636 -0.26(-2.50%)
Dec 05, 2005 10.48 10.52 10.38 10.42 4,847,142 -0.08(-0.79%)
Dec 02, 2005 10.58 10.58 10.47 10.51 4,540,211 -0.05(-0.51%)
Dec 01, 2005 10.60 10.66 10.54 10.56 6,286,070 +0.00(+0.05%)
Nov 30, 2005 10.69 10.74 10.54 10.56 10,380,855 -0.14(-1.29%)
Nov 29, 2005 10.78 10.78 10.69 10.69 3,447,725 -0.01(-0.09%)
Nov 28, 2005 10.80 10.82 10.64 10.70 4,640,213 -0.07(-0.64%)
Nov 25, 2005 10.78 10.80 10.72 10.77 2,210,634 +0.00(+0.00%)
Nov 23, 2005 10.77 10.82 10.70 10.77 5,360,594 -0.04(-0.41%)
Nov 22, 2005 10.93 10.98 10.75 10.82 9,758,033 -0.30(-2.74%)
Nov 21, 2005 11.17 11.29 11.12 11.12 4,666,079 -0.05(-0.44%)
Nov 18, 2005 11.24 11.24 11.12 11.17 3,408,824 -0.00(-0.04%)
Nov 17, 2005 11.06 11.19 11.05 11.17 2,746,082 +0.12(+1.07%)
Nov 16, 2005 11.24 11.29 11.02 11.06 4,216,987 -0.19(-1.70%)
Nov 15, 2005 11.30 11.39 11.23 11.25 4,717,200 -0.07(-0.61%)
Nov 14, 2005 11.46 11.48 11.28 11.32 3,431,839 -0.18(-1.58%)
Nov 11, 2005 11.55 11.56 11.45 11.50 1,603,697 -0.02(-0.21%)
Nov 10, 2005 11.44 11.55 11.36 11.52 3,031,016 +0.08(+0.73%)
Nov 09, 2005 11.40 11.50 11.35 11.44 3,877,265 +0.07(+0.61%)
Nov 08, 2005 11.46 11.51 11.32 11.37 3,782,151 -0.16(-1.41%)
Nov 07, 2005 11.44 11.54 11.37 11.53 3,771,560 +0.10(+0.86%)
Nov 04, 2005 11.42 11.47 11.35 11.44 4,818,628 +0.01(+0.13%)
Nov 03, 2005 11.46 11.50 11.37 11.42 2,112,465 -0.02(-0.17%)
Nov 02, 2005 11.44 11.47 11.32 11.44 2,831,827 +0.00(+0.00%)
Nov 01, 2005 11.38 11.49 11.35 11.44 3,611,476 +0.01(+0.13%)
Oct 31, 2005 11.48 11.56 11.36 11.43 5,589,722 -0.05(-0.43%)
Oct 28, 2005 11.37 11.48 11.29 11.47 3,200,877 +0.02(+0.17%)
Oct 27, 2005 11.48 11.55 11.42 11.45 1,900,240 -0.06(-0.51%)
Oct 26, 2005 11.49 11.61 11.49 11.51 3,082,545 +0.03(+0.30%)
Oct 25, 2005 11.50 11.52 11.41 11.48 2,922,257 -0.02(-0.17%)
Oct 24, 2005 11.52 11.57 11.36 11.50 3,462,593 +0.03(+0.30%)
Oct 21, 2005 11.52 11.61 11.44 11.46 3,882,764 -0.02(-0.17%)
Oct 20, 2005 11.75 11.77 11.45 11.48 3,686,426 -0.21(-1.80%)
Oct 19, 2005 11.73 11.73 11.45 11.70 3,343,242 -0.04(-0.33%)
Oct 18, 2005 11.70 11.76 11.63 11.73 2,251,775 +0.03(+0.29%)
Oct 17, 2005 11.77 11.78 11.60 11.70 4,487,868 -0.09(-0.79%)
Oct 14, 2005 11.67 11.83 11.57 11.79 2,098,819 +0.12(+1.05%)
Oct 13, 2005 11.67 11.75 11.59 11.67 2,428,153 -0.03(-0.29%)
Oct 12, 2005 11.77 11.85 11.66 11.71 2,917,776 -0.03(-0.25%)
Oct 11, 2005 11.81 11.84 11.69 11.73 3,317,173 -0.07(-0.58%)
Oct 10, 2005 11.87 11.93 11.73 11.80 2,710,236 -0.10(-0.83%)
Oct 07, 2005 11.85 11.94 11.77 11.90 4,136,944 +0.11(+0.96%)
Oct 06, 2005 11.96 12.00 11.71 11.79 5,166,904 -0.18(-1.48%)
Oct 05, 2005 12.10 12.16 11.97 11.97 2,692,924 -0.19(-1.54%)
Oct 04, 2005 12.21 12.26 12.14 12.15 4,010,873 +0.00(+0.04%)
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.