Skip to main content

ConAgra Foods (NY: CAG )

29.59 +0.10 (+0.34%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 12.99 13.15 12.93 13.10 5,983,961 +0.16(+1.20%)
Sep 27, 2007 12.83 12.97 12.76 12.94 6,035,433 +0.20(+1.53%)
Sep 26, 2007 12.79 12.83 12.73 12.75 4,770,650 -0.03(-0.24%)
Sep 25, 2007 12.78 13.08 12.73 12.78 7,108,771 -0.10(-0.78%)
Sep 24, 2007 13.18 13.18 12.80 12.88 7,067,274 -0.31(-2.36%)
Sep 21, 2007 13.39 13.42 13.09 13.19 8,029,488 -0.06(-0.42%)
Sep 20, 2007 13.53 13.61 13.15 13.24 7,478,854 -0.31(-2.26%)
Sep 19, 2007 13.27 13.55 13.26 13.55 11,359,032 +0.29(+2.19%)
Sep 18, 2007 13.25 13.33 13.16 13.26 5,550,436 +0.10(+0.72%)
Sep 17, 2007 13.43 13.48 13.01 13.16 10,589,540 -0.05(-0.38%)
Sep 14, 2007 13.20 13.28 13.10 13.21 3,998,285 -0.01(-0.04%)
Sep 13, 2007 13.10 13.31 12.93 13.22 6,592,851 +0.20(+1.50%)
Sep 12, 2007 12.98 13.09 12.90 13.02 3,270,689 +0.06(+0.46%)
Sep 11, 2007 12.96 13.02 12.90 12.96 2,818,211 +0.03(+0.23%)
Sep 10, 2007 12.80 12.99 12.77 12.93 4,317,892 +0.14(+1.10%)
Sep 07, 2007 12.71 12.85 12.70 12.79 4,699,945 -0.03(-0.23%)
Sep 06, 2007 12.82 12.93 12.73 12.82 2,827,987 +0.08(+0.63%)
Sep 05, 2007 12.85 12.88 12.63 12.74 5,024,739 -0.21(-1.63%)
Sep 04, 2007 12.93 13.06 12.86 12.95 3,716,384 +0.07(+0.51%)
Aug 31, 2007 12.91 12.95 12.75 12.89 5,618,268 +0.11(+0.82%)
Aug 30, 2007 12.68 12.81 12.66 12.78 4,416,448 +0.01(+0.12%)
Aug 29, 2007 12.58 12.77 12.55 12.77 3,287,846 +0.22(+1.72%)
Aug 28, 2007 12.81 12.83 12.53 12.55 4,198,987 -0.31(-2.38%)
Aug 27, 2007 12.88 12.92 12.80 12.86 3,643,229 +0.03(+0.20%)
Aug 24, 2007 12.70 12.85 12.66 12.83 2,886,242 +0.18(+1.39%)
Aug 23, 2007 12.97 12.97 12.61 12.66 6,473,148 -0.26(-1.98%)
Aug 22, 2007 13.02 13.02 12.76 12.91 3,500,918 +0.05(+0.39%)
Aug 21, 2007 12.72 12.93 12.63 12.86 3,842,623 +0.14(+1.10%)
Aug 20, 2007 13.02 13.04 12.62 12.72 5,967,601 +0.12(+0.91%)
Aug 17, 2007 13.16 13.16 12.31 12.61 9,289,763 +0.08(+0.64%)
Aug 16, 2007 12.76 12.96 12.42 12.53 8,466,836 -0.34(-2.61%)
Aug 15, 2007 12.94 13.21 12.85 12.86 8,258,941 -0.16(-1.23%)
Aug 14, 2007 13.09 13.17 12.95 13.02 6,307,421 +0.05(+0.39%)
Aug 13, 2007 13.02 13.08 12.86 12.97 7,658,209 -0.05(-0.35%)
Aug 10, 2007 12.93 13.26 12.85 13.02 8,144,513 +0.03(+0.23%)
Aug 09, 2007 13.24 13.30 12.95 12.99 9,909,712 -0.25(-1.89%)
Aug 08, 2007 13.51 13.51 13.04 13.24 7,737,361 -0.02(-0.15%)
Aug 07, 2007 13.32 13.31 13.04 13.26 8,041,459 -0.07(-0.49%)
Aug 06, 2007 13.04 13.32 13.00 13.32 7,523,046 +0.30(+2.27%)
Aug 03, 2007 13.04 13.06 12.97 13.03 8,227,483 +0.01(+0.04%)
Aug 02, 2007 13.05 13.09 12.96 13.02 5,650,165 -0.03(-0.23%)
Aug 01, 2007 12.71 13.06 12.79 13.05 9,347,746 +0.35(+2.72%)
Jul 31, 2007 12.76 13.07 12.70 12.71 8,619,400 -0.13(-1.02%)
Jul 30, 2007 12.90 13.15 12.75 12.84 7,874,950 -0.07(-0.50%)
Jul 27, 2007 13.00 13.12 12.89 12.90 11,166,898 -0.14(-1.08%)
Jul 26, 2007 12.93 13.18 12.74 13.04 13,805,854 -0.10(-0.72%)
Jul 25, 2007 13.17 13.23 13.08 13.14 8,206,707 -0.03(-0.19%)
Jul 24, 2007 13.28 13.38 13.10 13.16 8,966,136 -0.21(-1.54%)
Jul 23, 2007 13.40 13.42 13.32 13.37 5,168,238 +0.05(+0.38%)
Jul 20, 2007 13.38 13.44 13.30 13.32 7,678,010 -0.10(-0.75%)
Jul 19, 2007 13.36 13.44 13.34 13.42 4,188,812 +0.06(+0.41%)
Jul 18, 2007 13.33 13.43 13.28 13.36 6,554,650 -0.07(-0.52%)
Jul 17, 2007 13.50 13.59 13.42 13.43 6,047,834 -0.10(-0.74%)
Jul 16, 2007 13.57 13.62 13.48 13.53 8,389,743 -0.10(-0.73%)
Jul 13, 2007 13.66 13.66 13.54 13.63 5,602,914 +0.01(+0.11%)
Jul 12, 2007 13.52 13.62 13.44 13.62 6,747,238 +0.11(+0.78%)
Jul 11, 2007 13.46 13.51 13.37 13.51 7,834,971 +0.01(+0.04%)
Jul 10, 2007 13.56 13.61 13.48 13.51 8,964,332 -0.08(-0.59%)
Jul 09, 2007 13.64 13.72 13.55 13.59 10,852,458 -0.07(-0.48%)
Jul 06, 2007 13.68 13.66 13.56 13.65 5,190,558 -0.03(-0.22%)
Jul 05, 2007 13.67 13.72 13.55 13.68 9,849,176 -0.07(-0.47%)
Jul 03, 2007 13.72 13.76 13.59 13.75 4,182,628 +0.01(+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.