Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.087 8.349 8.087 8.171 9,025,899 +0.08(+0.98%)
Dec 30, 2008 7.993 8.205 7.953 8.092 8,299,163 +0.11(+1.43%)
Dec 29, 2008 8.022 8.042 7.923 7.978 5,081,720 -0.06(-0.74%)
Dec 26, 2008 8.027 8.087 7.958 8.037 3,413,076 +0.05(+0.62%)
Dec 24, 2008 8.141 8.141 7.948 7.988 2,002,098 +0.00(+0.00%)
Dec 23, 2008 8.067 8.146 7.916 7.988 7,357,053 -0.05(-0.68%)
Dec 22, 2008 7.928 8.146 7.928 8.042 8,533,717 +0.13(+1.63%)
Dec 19, 2008 8.245 8.478 7.884 7.913 12,238,479 -0.28(-3.44%)
Dec 18, 2008 8.201 8.413 8.121 8.196 14,190,531 +0.15(+1.85%)
Dec 17, 2008 7.923 8.245 7.799 8.047 22,138,028 +0.59(+7.97%)
Dec 16, 2008 7.096 7.458 7.052 7.453 13,526,625 +0.31(+4.30%)
Dec 15, 2008 7.180 7.180 7.007 7.146 8,820,211 -0.02(-0.35%)
Dec 12, 2008 6.938 7.180 6.898 7.171 0 +0.11(+1.61%)
Dec 11, 2008 7.002 7.205 6.992 7.057 10,387,213 +0.00(+0.07%)
Dec 10, 2008 6.972 7.067 6.918 7.052 10,438,032 +0.13(+1.93%)
Dec 09, 2008 6.948 7.057 6.859 6.918 9,249,745 -0.06(-0.92%)
Dec 08, 2008 7.136 7.185 6.953 6.982 9,394,791 -0.06(-0.91%)
Dec 05, 2008 6.755 7.057 6.695 7.047 8,650,538 +0.21(+3.12%)
Dec 04, 2008 6.903 7.067 6.764 6.834 8,513,769 -0.09(-1.36%)
Dec 03, 2008 6.794 6.953 6.695 6.928 10,498,889 -0.06(-0.85%)
Dec 02, 2008 7.062 7.245 6.819 6.987 10,195,319 +0.00(+0.07%)
Dec 01, 2008 7.274 7.274 6.963 6.982 11,974,489 -0.32(-4.41%)
Nov 28, 2008 7.027 7.304 7.027 7.304 3,813,623 +0.27(+3.87%)
Nov 26, 2008 7.032 7.067 6.705 7.032 11,875,386 -0.08(-1.11%)
Nov 25, 2008 7.547 7.621 7.037 7.111 15,176,022 -0.35(-4.65%)
Nov 24, 2008 7.270 7.542 7.180 7.458 11,458,404 +0.25(+3.51%)
Nov 21, 2008 6.982 7.220 6.824 7.205 12,061,381 +0.32(+4.60%)
Nov 20, 2008 7.398 7.418 6.863 6.888 12,279,034 -0.53(-7.14%)
Nov 19, 2008 7.720 7.829 7.408 7.418 9,215,416 -0.28(-3.67%)
Nov 18, 2008 7.557 7.745 7.478 7.700 11,584,938 +0.15(+1.97%)
Nov 17, 2008 7.478 7.710 7.408 7.552 11,030,390 +0.03(+0.46%)
Nov 14, 2008 7.735 7.790 7.512 7.517 0 -0.24(-3.13%)
Nov 13, 2008 7.760 7.809 7.428 7.760 15,004,306 +0.02(+0.32%)
Nov 12, 2008 7.968 7.973 7.720 7.735 8,083,297 -0.30(-3.70%)
Nov 11, 2008 8.156 8.225 7.953 8.032 8,585,239 -0.17(-2.11%)
Nov 10, 2008 8.374 8.374 8.151 8.205 10,752,285 -0.07(-0.84%)
Nov 07, 2008 8.319 8.394 8.176 8.275 8,507,582 -0.05(-0.59%)
Nov 06, 2008 8.641 8.661 8.295 8.324 8,885,493 -0.32(-3.67%)
Nov 05, 2008 8.824 8.889 8.621 8.641 5,054,899 -0.23(-2.62%)
Nov 04, 2008 8.879 8.988 8.775 8.874 6,925,921 +0.07(+0.79%)
Nov 03, 2008 8.597 8.834 8.597 8.805 5,981,953 +0.18(+2.07%)
Oct 31, 2008 8.443 8.820 8.443 8.626 13,782,723 +0.12(+1.40%)
Oct 30, 2008 8.671 8.755 8.374 8.508 11,408,862 -0.07(-0.87%)
Oct 29, 2008 8.572 8.790 8.498 8.582 9,352,479 +0.04(+0.51%)
Oct 28, 2008 8.249 8.553 7.984 8.538 11,871,925 +0.37(+4.57%)
Oct 27, 2008 8.141 8.342 8.087 8.165 9,508,347 -0.09(-1.07%)
Oct 24, 2008 8.342 8.553 8.160 8.254 10,103,467 -0.35(-4.11%)
Oct 23, 2008 8.671 8.715 8.308 8.607 14,762,137 -0.02(-0.23%)
Oct 22, 2008 8.691 8.789 8.470 8.627 12,890,151 -0.15(-1.73%)
Oct 21, 2008 8.838 8.897 8.745 8.779 12,121,285 -0.12(-1.32%)
Oct 20, 2008 9.059 9.059 8.637 8.897 16,171,873 -0.02(-0.28%)
Oct 17, 2008 8.745 9.083 8.592 8.921 14,984,821 +0.09(+1.00%)
Oct 16, 2008 8.867 9.049 8.700 8.833 21,744,614 -0.08(-0.88%)
Oct 15, 2008 8.970 9.137 8.754 8.911 18,833,790 -0.17(-1.89%)
Oct 14, 2008 9.118 9.152 8.911 9.083 24,746,480 +0.31(+3.58%)
Oct 13, 2008 8.838 8.961 8.646 8.769 10,737,186 +0.04(+0.51%)
Oct 10, 2008 8.661 9.005 8.435 8.725 22,080,706 -0.29(-3.21%)
Oct 09, 2008 9.383 9.673 8.833 9.015 22,013,200 -0.34(-3.62%)
Oct 08, 2008 9.407 9.564 9.319 9.353 14,093,959 -0.15(-1.60%)
Oct 07, 2008 9.653 9.658 9.402 9.506 15,887,613 -0.10(-1.07%)
Oct 06, 2008 9.564 9.720 9.432 9.609 16,831,888 -0.13(-1.36%)
Oct 03, 2008 9.658 9.844 9.658 9.741 0 -0.04(-0.40%)
Oct 02, 2008 9.677 9.859 9.623 9.781 12,013,203 +0.01(+0.10%)
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.