Skip to main content

ConAgra Foods (NY: CAG )

29.51 +0.02 (+0.07%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.33 12.51 12.29 12.49 14,130,519 +0.16(+1.30%)
Mar 29, 2007 12.45 12.48 12.21 12.33 9,792,856 -0.02(-0.12%)
Mar 28, 2007 12.24 12.41 12.19 12.34 7,130,518 +0.11(+0.90%)
Mar 27, 2007 12.63 12.63 12.21 12.23 7,707,018 -0.20(-1.57%)
Mar 26, 2007 12.48 12.54 12.28 12.43 6,728,050 -0.06(-0.44%)
Mar 23, 2007 12.42 12.52 12.40 12.48 6,921,636 +0.02(+0.12%)
Mar 22, 2007 12.58 12.63 12.37 12.47 12,087,825 -0.01(-0.08%)
Mar 21, 2007 12.30 12.50 12.21 12.48 6,746,775 +0.18(+1.43%)
Mar 20, 2007 12.19 12.31 12.16 12.30 8,191,680 +0.09(+0.74%)
Mar 19, 2007 12.31 12.32 12.18 12.21 7,353,165 +0.01(+0.04%)
Mar 16, 2007 12.19 12.31 12.05 12.21 9,560,093 +0.11(+0.91%)
Mar 15, 2007 12.10 12.17 12.03 12.09 10,234,824 -0.03(-0.21%)
Mar 14, 2007 12.18 12.24 12.02 12.12 11,475,543 -0.08(-0.62%)
Mar 13, 2007 12.60 12.55 12.16 12.20 8,224,405 -0.40(-3.18%)
Mar 12, 2007 12.66 12.75 12.57 12.60 5,988,948 -0.01(-0.04%)
Mar 09, 2007 12.52 12.63 12.47 12.60 4,956,309 +0.10(+0.80%)
Mar 08, 2007 12.43 12.52 12.35 12.50 5,279,109 +0.17(+1.38%)
Mar 07, 2007 12.31 12.40 12.24 12.33 6,849,814 +0.01(+0.04%)
Mar 06, 2007 12.16 12.33 12.15 12.33 5,130,477 +0.18(+1.49%)
Mar 05, 2007 12.24 12.29 12.08 12.14 8,440,898 -0.09(-0.74%)
Mar 02, 2007 12.58 12.58 12.24 12.24 8,910,105 -0.37(-2.90%)
Mar 01, 2007 12.53 12.69 12.38 12.60 6,630,252 -0.04(-0.28%)
Feb 28, 2007 12.58 12.71 12.54 12.64 6,555,144 +0.11(+0.88%)
Feb 27, 2007 12.66 12.82 12.48 12.53 9,768,376 -0.20(-1.54%)
Feb 26, 2007 12.78 12.79 12.70 12.72 5,901,068 -0.08(-0.59%)
Feb 23, 2007 12.89 12.89 12.74 12.80 4,702,339 -0.04(-0.27%)
Feb 22, 2007 12.97 13.02 12.79 12.83 4,141,729 -0.13(-1.01%)
Feb 21, 2007 13.09 13.12 12.95 12.96 4,242,878 -0.20(-1.49%)
Feb 20, 2007 12.96 13.23 12.90 13.16 5,471,033 +0.16(+1.19%)
Feb 16, 2007 13.02 13.16 12.96 13.00 3,991,901 -0.08(-0.57%)
Feb 15, 2007 12.96 13.17 12.85 13.08 5,991,941 +0.12(+0.93%)
Feb 14, 2007 13.02 13.04 12.93 12.96 8,745,768 -0.06(-0.46%)
Feb 13, 2007 12.83 13.03 12.83 13.02 5,816,588 +0.22(+1.72%)
Feb 12, 2007 12.78 12.85 12.78 12.80 7,397,831 +0.03(+0.20%)
Feb 09, 2007 12.82 12.88 12.77 12.77 9,687,577 -0.07(-0.55%)
Feb 08, 2007 12.75 12.92 12.70 12.84 11,410,305 +0.09(+0.71%)
Feb 07, 2007 12.77 12.81 12.70 12.75 5,071,224 -0.02(-0.16%)
Feb 06, 2007 12.79 12.89 12.76 12.77 5,923,910 -0.02(-0.12%)
Feb 05, 2007 12.88 12.89 12.77 12.79 5,444,499 -0.15(-1.12%)
Feb 02, 2007 12.97 12.97 12.88 12.93 4,337,643 -0.02(-0.15%)
Feb 01, 2007 12.89 12.99 12.83 12.95 10,014,366 +0.07(+0.51%)
Jan 31, 2007 12.91 13.00 12.86 12.89 9,051,155 -0.02(-0.15%)
Jan 30, 2007 13.11 13.13 12.85 12.91 10,633,232 -0.17(-1.27%)
Jan 29, 2007 13.08 13.22 13.05 13.07 10,184,544 -0.00(-0.04%)
Jan 26, 2007 13.25 13.26 12.98 13.08 8,924,469 -0.17(-1.29%)
Jan 25, 2007 13.28 13.31 13.21 13.25 6,627,764 -0.13(-0.97%)
Jan 24, 2007 13.39 13.40 13.32 13.38 8,730,151 +0.02(+0.11%)
Jan 23, 2007 13.38 13.45 13.31 13.36 8,003,752 -0.09(-0.67%)
Jan 22, 2007 13.37 13.53 13.36 13.45 7,179,396 +0.09(+0.67%)
Jan 19, 2007 13.48 13.49 13.35 13.36 8,778,631 -0.13(-0.93%)
Jan 18, 2007 13.63 13.72 13.36 13.49 7,163,436 -0.04(-0.30%)
Jan 17, 2007 13.58 13.63 13.52 13.53 6,429,656 -0.10(-0.74%)
Jan 16, 2007 13.56 13.67 13.51 13.63 7,037,548 +0.07(+0.52%)
Jan 12, 2007 13.73 13.75 13.55 13.56 6,264,864 -0.20(-1.42%)
Jan 11, 2007 13.77 13.78 13.69 13.75 5,841,514 +0.05(+0.37%)
Jan 10, 2007 13.73 13.76 13.57 13.70 7,575,015 -0.09(-0.62%)
Jan 09, 2007 13.83 13.83 13.65 13.79 10,617,072 +0.00(+0.00%)
Jan 08, 2007 13.59 13.79 13.59 13.79 6,755,049 +0.09(+0.66%)
Jan 05, 2007 13.78 13.90 13.66 13.70 8,596,882 -0.10(-0.69%)
Jan 04, 2007 13.53 13.80 13.53 13.79 15,105,741 +0.26(+1.93%)
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.