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 (%)
Dec 29, 2006 13.53 13.58 13.41 13.53 5,164,792 +0.01(+0.04%)
Dec 28, 2006 13.58 13.65 13.47 13.53 6,864,178 -0.06(-0.41%)
Dec 27, 2006 13.76 13.81 13.57 13.58 9,889,476 -0.11(-0.77%)
Dec 26, 2006 13.64 13.79 13.59 13.69 4,109,210 +0.05(+0.33%)
Dec 22, 2006 13.68 13.73 13.54 13.64 4,286,171 -0.06(-0.44%)
Dec 21, 2006 14.01 14.21 13.68 13.70 21,152,346 +0.25(+1.82%)
Dec 20, 2006 13.43 13.57 13.39 13.46 7,659,406 +0.03(+0.22%)
Dec 19, 2006 13.33 13.49 13.31 13.43 7,077,449 +0.12(+0.87%)
Dec 18, 2006 13.25 13.34 13.22 13.31 5,058,456 +0.04(+0.30%)
Dec 15, 2006 13.34 13.35 13.24 13.27 6,289,802 -0.07(-0.53%)
Dec 14, 2006 13.41 13.48 13.32 13.34 4,679,196 -0.13(-0.97%)
Dec 13, 2006 13.33 13.47 13.26 13.47 9,095,645 +0.24(+1.82%)
Dec 12, 2006 13.03 13.25 13.02 13.23 5,556,022 +0.20(+1.54%)
Dec 11, 2006 13.06 13.11 13.00 13.03 3,432,887 -0.03(-0.23%)
Dec 08, 2006 12.89 13.08 12.89 13.06 9,475,702 +0.24(+1.88%)
Dec 07, 2006 12.80 13.02 12.80 12.82 6,204,414 +0.10(+0.75%)
Dec 06, 2006 12.98 13.02 12.67 12.73 8,871,600 -0.29(-2.23%)
Dec 05, 2006 13.04 13.07 12.98 13.02 3,629,798 -0.06(-0.42%)
Dec 04, 2006 12.99 13.13 12.82 13.07 3,951,401 +0.16(+1.24%)
Dec 01, 2006 12.95 13.00 12.79 12.91 4,473,706 +0.03(+0.23%)
Nov 30, 2006 12.97 12.98 12.88 12.88 6,829,265 -0.12(-0.93%)
Nov 29, 2006 12.86 13.08 12.86 13.00 7,749,782 +0.15(+1.17%)
Nov 28, 2006 12.65 12.90 12.65 12.85 8,192,883 +0.20(+1.58%)
Nov 27, 2006 12.55 12.67 12.54 12.65 6,391,351 +0.11(+0.88%)
Nov 24, 2006 12.59 12.60 12.52 12.54 1,702,179 -0.10(-0.75%)
Nov 22, 2006 12.59 12.66 12.57 12.64 3,181,111 +0.05(+0.36%)
Nov 21, 2006 12.54 12.64 12.53 12.59 5,879,021 +0.07(+0.56%)
Nov 20, 2006 12.61 12.67 12.51 12.52 5,664,154 -0.12(-0.95%)
Nov 17, 2006 12.70 12.70 12.61 12.64 3,853,045 -0.06(-0.47%)
Nov 16, 2006 12.70 12.75 12.65 12.70 3,704,613 +0.02(+0.16%)
Nov 15, 2006 12.72 12.85 12.68 12.68 3,907,909 -0.02(-0.12%)
Nov 14, 2006 12.71 12.74 12.60 12.70 4,857,355 -0.01(-0.08%)
Nov 13, 2006 12.68 12.75 12.66 12.71 3,796,784 -0.10(-0.78%)
Nov 10, 2006 12.74 12.90 12.71 12.81 4,508,220 +0.10(+0.79%)
Nov 09, 2006 12.69 12.77 12.67 12.71 6,238,130 -0.00(-0.04%)
Nov 08, 2006 12.69 12.85 12.63 12.71 8,792,197 -0.07(-0.51%)
Nov 07, 2006 12.78 12.91 12.78 12.78 5,627,844 +0.02(+0.16%)
Nov 06, 2006 12.85 12.94 12.69 12.76 8,296,227 -0.07(-0.51%)
Nov 03, 2006 12.96 13.03 12.79 12.82 6,685,820 -0.19(-1.43%)
Nov 02, 2006 12.99 13.07 12.94 13.01 7,487,432 -0.01(-0.04%)
Nov 01, 2006 13.07 13.12 13.00 13.01 10,718,421 -0.10(-0.73%)
Oct 31, 2006 13.02 13.12 12.99 13.11 5,851,888 +0.07(+0.50%)
Oct 30, 2006 13.03 13.08 12.93 13.04 7,362,941 +0.04(+0.27%)
Oct 27, 2006 13.04 13.08 12.91 13.01 7,287,927 +0.11(+0.86%)
Oct 26, 2006 13.00 13.00 12.81 12.90 9,196,395 -0.15(-1.11%)
Oct 25, 2006 12.94 13.08 12.92 13.04 5,591,135 +0.11(+0.81%)
Oct 24, 2006 12.99 13.01 12.85 12.94 7,700,903 -0.10(-0.73%)
Oct 23, 2006 13.00 13.07 12.97 13.03 5,279,707 +0.03(+0.23%)
Oct 20, 2006 13.00 13.04 12.89 13.00 4,716,903 +0.09(+0.66%)
Oct 19, 2006 12.96 12.99 12.85 12.92 8,084,552 -0.03(-0.19%)
Oct 18, 2006 12.93 13.02 12.91 12.94 13,762,073 +0.02(+0.15%)
Oct 17, 2006 12.77 12.92 12.73 12.92 10,651,786 +0.19(+1.50%)
Oct 16, 2006 12.59 12.78 12.57 12.73 5,634,428 +0.14(+1.12%)
Oct 13, 2006 12.52 12.60 12.45 12.59 3,565,558 +0.04(+0.28%)
Oct 12, 2006 12.56 12.68 12.55 12.56 5,900,368 -0.03(-0.24%)
Oct 11, 2006 12.58 12.78 12.55 12.59 6,510,256 +0.01(+0.08%)
Oct 10, 2006 12.50 12.63 12.44 12.58 6,408,508 +0.05(+0.36%)
Oct 09, 2006 12.50 12.63 12.46 12.53 6,276,236 +0.01(+0.04%)
Oct 06, 2006 12.54 12.54 12.44 12.53 5,105,340 -0.01(-0.04%)
Oct 05, 2006 12.40 12.62 12.39 12.53 8,244,355 +0.15(+1.17%)
Oct 04, 2006 12.28 12.43 12.26 12.39 3,945,815 +0.13(+1.02%)
Oct 03, 2006 12.26 12.37 12.21 12.26 4,083,673 +0.02(+0.16%)
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.