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 (%)
Mar 31, 2006 10.70 10.82 10.68 10.76 8,030,486 +0.09(+0.85%)
Mar 30, 2006 10.61 10.70 10.55 10.67 9,907,033 -0.02(-0.19%)
Mar 29, 2006 10.55 10.73 10.52 10.69 7,091,016 +0.20(+1.86%)
Mar 28, 2006 10.59 10.63 10.44 10.49 8,441,666 -0.08(-0.71%)
Mar 27, 2006 10.49 10.58 10.44 10.57 9,786,731 +0.10(+0.91%)
Mar 24, 2006 10.33 10.48 10.33 10.47 9,162,878 +0.18(+1.70%)
Mar 23, 2006 10.24 10.34 10.16 10.30 7,828,786 +0.14(+1.38%)
Mar 22, 2006 9.965 10.22 9.950 10.16 10,348,538 +0.14(+1.35%)
Mar 21, 2006 9.899 10.03 9.834 10.02 9,834,612 +0.12(+1.22%)
Mar 20, 2006 9.844 9.899 9.774 9.899 7,945,696 +0.06(+0.56%)
Mar 17, 2006 9.789 9.894 9.689 9.844 13,930,056 +0.07(+0.72%)
Mar 16, 2006 9.649 9.774 9.448 9.774 48,351,696 -0.46(-4.46%)
Mar 15, 2006 10.37 10.52 10.18 10.23 7,336,008 -0.17(-1.64%)
Mar 14, 2006 10.44 10.47 10.29 10.40 5,684,902 -0.11(-1.05%)
Mar 13, 2006 10.42 10.58 10.36 10.51 5,861,864 +0.08(+0.72%)
Mar 10, 2006 10.43 10.48 10.37 10.44 3,812,146 +0.03(+0.29%)
Mar 09, 2006 10.40 10.48 10.39 10.41 3,491,342 +0.00(+0.05%)
Mar 08, 2006 10.41 10.47 10.28 10.40 4,294,750 -0.01(-0.10%)
Mar 07, 2006 10.43 10.48 10.36 10.41 3,012,529 -0.01(-0.10%)
Mar 06, 2006 10.59 10.63 10.39 10.42 3,389,794 -0.17(-1.56%)
Mar 03, 2006 10.53 10.67 10.51 10.59 3,187,894 +0.03(+0.24%)
Mar 02, 2006 10.73 10.75 10.51 10.56 5,418,962 -0.14(-1.31%)
Mar 01, 2006 10.60 10.71 10.58 10.70 4,061,129 +0.16(+1.52%)
Feb 28, 2006 10.72 10.73 10.50 10.54 4,846,980 -0.18(-1.68%)
Feb 27, 2006 10.63 10.73 10.61 10.72 4,868,726 +0.22(+2.10%)
Feb 24, 2006 10.40 10.56 10.37 10.50 4,225,521 +0.16(+1.55%)
Feb 23, 2006 10.48 10.54 10.29 10.34 4,242,479 -0.15(-1.43%)
Feb 22, 2006 10.36 10.57 10.35 10.49 3,742,718 +0.18(+1.75%)
Feb 21, 2006 10.35 10.41 10.26 10.31 3,065,598 -0.02(-0.19%)
Feb 17, 2006 10.32 10.38 10.27 10.33 2,903,799 +0.01(+0.05%)
Feb 16, 2006 10.33 10.34 10.29 10.33 3,370,641 +0.00(+0.00%)
Feb 15, 2006 10.28 10.36 10.20 10.33 3,408,547 +0.05(+0.44%)
Feb 14, 2006 10.26 10.32 10.21 10.28 3,178,318 +0.03(+0.29%)
Feb 13, 2006 10.22 10.32 10.16 10.25 3,056,620 -0.01(-0.10%)
Feb 10, 2006 10.28 10.38 10.21 10.26 5,075,613 -0.05(-0.49%)
Feb 09, 2006 10.34 10.39 10.23 10.31 3,915,889 -0.04(-0.34%)
Feb 08, 2006 10.33 10.38 10.28 10.35 2,865,893 -0.01(-0.10%)
Feb 07, 2006 10.44 10.48 10.26 10.36 4,712,713 -0.12(-1.10%)
Feb 06, 2006 10.58 10.62 10.41 10.47 5,561,010 -0.13(-1.23%)
Feb 03, 2006 10.48 10.68 10.45 10.60 10,079,405 +0.21(+1.98%)
Feb 02, 2006 10.50 10.50 10.35 10.40 4,664,233 -0.12(-1.14%)
Feb 01, 2006 10.35 10.54 10.35 10.52 4,655,854 +0.13(+1.21%)
Jan 31, 2006 10.36 10.44 10.28 10.39 5,006,385 -0.03(-0.24%)
Jan 30, 2006 10.41 10.47 10.34 10.42 3,576,331 -0.01(-0.14%)
Jan 27, 2006 10.25 10.43 10.23 10.43 3,936,039 +0.19(+1.86%)
Jan 26, 2006 10.62 10.60 10.21 10.24 8,886,164 -0.38(-3.54%)
Jan 25, 2006 10.63 10.63 10.54 10.62 5,196,912 +0.04(+0.33%)
Jan 24, 2006 10.50 10.62 10.44 10.58 6,467,961 +0.12(+1.15%)
Jan 23, 2006 10.40 10.48 10.38 10.46 5,054,665 +0.08(+0.72%)
Jan 20, 2006 10.43 10.44 10.37 10.39 4,462,733 -0.03(-0.29%)
Jan 19, 2006 10.36 10.44 10.35 10.42 6,267,258 +0.05(+0.43%)
Jan 18, 2006 10.30 10.39 10.28 10.37 4,918,603 +0.07(+0.68%)
Jan 17, 2006 10.24 10.33 10.23 10.30 4,571,663 +0.02(+0.15%)
Jan 13, 2006 10.25 10.31 10.23 10.29 6,653,101 +0.07(+0.64%)
Jan 12, 2006 10.12 10.24 10.12 10.22 8,228,395 +0.08(+0.74%)
Jan 11, 2006 10.21 10.25 10.14 10.15 4,377,943 -0.06(-0.54%)
Jan 10, 2006 10.28 10.35 10.19 10.20 5,659,166 -0.11(-1.02%)
Jan 09, 2006 10.23 10.37 10.21 10.31 5,311,828 +0.07(+0.64%)
Jan 06, 2006 10.33 10.37 10.20 10.24 5,306,042 -0.03(-0.24%)
Jan 05, 2006 10.35 10.40 10.26 10.27 5,264,744 -0.06(-0.53%)
Jan 04, 2006 10.29 10.40 10.27 10.32 6,534,595 +0.04(+0.34%)
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.