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

ConAgra Foods (NY: CAG )

30.78 -0.16 (-0.52%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Nov 28, 2008 7.032 7.310 7.032 7.310 3,810,589 +0.27(+3.87%)
Nov 26, 2008 7.037 7.072 6.710 7.037 11,865,938 -0.08(-1.11%)
Nov 25, 2008 7.553 7.627 7.042 7.117 15,163,947 -0.35(-4.65%)
Nov 24, 2008 7.275 7.548 7.186 7.464 11,449,287 +0.25(+3.51%)
Nov 21, 2008 6.988 7.226 6.829 7.211 12,051,785 +0.32(+4.60%)
Nov 20, 2008 7.404 7.424 6.869 6.894 12,269,265 -0.53(-7.14%)
Nov 19, 2008 7.726 7.835 7.414 7.424 9,208,084 -0.28(-3.67%)
Nov 18, 2008 7.563 7.751 7.483 7.707 11,575,721 +0.15(+1.97%)
Nov 17, 2008 7.483 7.716 7.414 7.558 11,021,614 +0.03(+0.46%)
Nov 14, 2008 7.741 7.796 7.518 7.523 0 -0.24(-3.13%)
Nov 13, 2008 7.766 7.816 7.434 7.766 14,992,368 +0.02(+0.32%)
Nov 12, 2008 7.974 7.979 7.726 7.741 8,076,866 -0.30(-3.70%)
Nov 11, 2008 8.162 8.232 7.959 8.039 8,578,409 -0.17(-2.11%)
Nov 10, 2008 8.381 8.381 8.158 8.212 10,743,730 -0.07(-0.84%)
Nov 07, 2008 8.326 8.400 8.182 8.281 8,500,813 -0.05(-0.59%)
Nov 06, 2008 8.648 8.668 8.301 8.331 8,878,423 -0.32(-3.67%)
Nov 05, 2008 8.832 8.896 8.628 8.648 5,050,877 -0.23(-2.62%)
Nov 04, 2008 8.886 8.995 8.782 8.881 6,920,410 +0.07(+0.79%)
Nov 03, 2008 8.604 8.841 8.604 8.812 5,977,193 +0.18(+2.07%)
Oct 31, 2008 8.450 8.827 8.450 8.633 13,771,757 +0.12(+1.40%)
Oct 30, 2008 8.678 8.762 8.381 8.514 11,399,785 -0.07(-0.87%)
Oct 29, 2008 8.579 8.797 8.504 8.589 9,345,038 -0.03(-0.34%)
Oct 28, 2008 8.326 8.633 8.058 8.618 11,761,615 +0.38(+4.57%)
Oct 27, 2008 8.217 8.420 8.162 8.242 9,419,998 -0.09(-1.07%)
Oct 24, 2008 8.420 8.633 8.237 8.331 10,009,588 -0.36(-4.11%)
Oct 23, 2008 8.752 8.797 8.385 8.688 14,624,971 -0.02(-0.23%)
Oct 22, 2008 8.772 8.871 8.549 8.708 12,770,379 -0.15(-1.73%)
Oct 21, 2008 8.921 8.980 8.827 8.861 12,008,657 -0.12(-1.32%)
Oct 20, 2008 9.144 9.144 8.718 8.980 16,021,609 -0.02(-0.28%)
Oct 17, 2008 8.827 9.169 8.673 9.005 14,845,587 +0.09(+1.00%)
Oct 16, 2008 8.950 9.134 8.782 8.916 21,542,568 -0.08(-0.88%)
Oct 15, 2008 9.055 9.223 8.836 8.995 18,658,792 -0.17(-1.89%)
Oct 14, 2008 9.203 9.238 8.995 9.169 24,516,542 +0.32(+3.58%)
Oct 13, 2008 8.921 9.045 8.727 8.851 10,637,419 +0.04(+0.51%)
Oct 10, 2008 8.742 9.089 8.514 8.807 21,875,538 -0.29(-3.21%)
Oct 09, 2008 9.471 9.763 8.916 9.099 21,808,658 -0.34(-3.62%)
Oct 08, 2008 9.496 9.654 9.406 9.441 13,963,001 -0.15(-1.60%)
Oct 07, 2008 9.743 9.748 9.491 9.595 15,739,990 -0.10(-1.07%)
Oct 06, 2008 9.654 9.811 9.520 9.699 16,675,491 -0.13(-1.36%)
Oct 03, 2008 9.748 9.937 9.748 9.833 0 -0.04(-0.40%)
Oct 02, 2008 9.768 9.952 9.714 9.872 11,901,580 +0.01(+0.10%)
Oct 01, 2008 9.555 9.917 9.555 9.862 13,569,392 +0.22(+2.26%)
Sep 30, 2008 9.674 9.763 9.580 9.644 14,594,273 +0.03(+0.36%)
Sep 29, 2008 9.714 9.828 9.550 9.610 13,292,878 -0.17(-1.72%)
Sep 26, 2008 9.515 9.823 9.515 9.778 0 +0.04(+0.41%)
Sep 25, 2008 9.763 9.877 9.639 9.738 11,436,149 +0.01(+0.10%)
Sep 24, 2008 9.738 9.803 9.590 9.729 7,258,261 +0.03(+0.31%)
Sep 23, 2008 9.733 9.887 9.689 9.699 7,874,816 -0.04(-0.41%)
Sep 22, 2008 9.694 9.932 9.694 9.738 9,770,692 -0.04(-0.41%)
Sep 19, 2008 9.788 10.02 9.570 9.778 0 +0.02(+0.20%)
Sep 18, 2008 9.615 9.872 9.520 9.758 19,759,690 +0.26(+2.71%)
Sep 17, 2008 9.629 9.694 9.416 9.501 17,389,426 -0.19(-1.94%)
Sep 16, 2008 9.669 9.862 9.530 9.689 15,660,980 -0.10(-1.06%)
Sep 15, 2008 9.813 9.932 9.758 9.793 14,389,481 -0.14(-1.40%)
Sep 12, 2008 9.828 10.00 9.793 9.932 9,834,762 +0.03(+0.30%)
Sep 11, 2008 9.788 9.917 9.689 9.902 10,567,445 +0.09(+0.91%)
Sep 10, 2008 9.788 9.857 9.724 9.813 8,685,843 +0.01(+0.10%)
Sep 09, 2008 9.867 9.902 9.788 9.803 11,132,143 -0.02(-0.25%)
Sep 08, 2008 9.788 9.902 9.729 9.828 8,798,620 +0.08(+0.86%)
Sep 05, 2008 9.624 9.793 9.624 9.743 0 +0.12(+1.24%)
Sep 04, 2008 9.763 9.763 9.590 9.624 19,684,876 -0.10(-1.07%)
Sep 03, 2008 9.679 9.996 9.639 9.729 34,367,104 -0.91(-8.53%)
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.