Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.44 10.68 10.39 10.55 10,909,377 -0.03(-0.28%)
Jan 30, 2008 10.43 10.76 10.43 10.58 8,947,004 +0.12(+1.17%)
Jan 29, 2008 10.53 10.53 10.38 10.45 6,802,005 -0.01(-0.14%)
Jan 28, 2008 10.37 10.48 10.34 10.47 5,037,917 +0.13(+1.23%)
Jan 25, 2008 10.53 10.66 10.31 10.34 5,976,080 -0.20(-1.91%)
Jan 24, 2008 10.58 10.64 10.38 10.54 9,823,470 -0.01(-0.14%)
Jan 23, 2008 10.36 10.57 10.24 10.56 12,885,169 -0.03(-0.28%)
Jan 22, 2008 10.56 10.87 10.51 10.59 10,853,592 -0.37(-3.36%)
Jan 21, 2008 11.27 11.33 10.83 10.95 0 +0.00(+0.00%)
Jan 18, 2008 11.27 11.33 10.83 10.95 8,472,910 -0.26(-2.32%)
Jan 17, 2008 11.29 11.41 11.18 11.21 6,742,979 -0.06(-0.57%)
Jan 16, 2008 11.12 11.38 11.12 11.28 5,033,616 +0.13(+1.14%)
Jan 15, 2008 11.24 11.36 11.11 11.15 6,786,880 -0.21(-1.86%)
Jan 14, 2008 11.70 11.73 11.33 11.36 6,483,043 -0.27(-2.28%)
Jan 11, 2008 11.62 11.64 11.46 11.63 6,297,158 -0.12(-1.00%)
Jan 10, 2008 11.78 11.80 11.63 11.74 5,080,849 -0.01(-0.08%)
Jan 09, 2008 11.41 11.78 11.35 11.75 9,653,511 +0.38(+3.37%)
Jan 08, 2008 11.49 11.60 11.34 11.37 5,744,654 -0.05(-0.43%)
Jan 07, 2008 11.33 11.51 11.33 11.42 6,260,984 +0.14(+1.22%)
Jan 04, 2008 11.34 11.43 11.26 11.28 4,896,312 -0.14(-1.20%)
Jan 03, 2008 11.45 11.51 11.37 11.42 4,492,080 -0.01(-0.09%)
Jan 02, 2008 11.66 11.68 11.38 11.43 6,580,897 -0.25(-2.14%)
Jan 01, 2008 11.71 11.83 11.61 11.68 0 +0.00(+0.00%)
Dec 31, 2007 11.71 11.83 11.61 11.68 3,565,412 -0.09(-0.75%)
Dec 28, 2007 11.72 11.84 11.71 11.77 3,878,336 +0.07(+0.59%)
Dec 27, 2007 11.82 11.82 11.66 11.70 4,710,768 -0.12(-1.00%)
Dec 26, 2007 11.89 11.95 11.77 11.82 4,238,372 -0.13(-1.11%)
Dec 24, 2007 11.85 11.96 11.76 11.95 2,215,349 +0.10(+0.83%)
Dec 21, 2007 11.98 12.16 11.71 11.85 11,011,982 +0.03(+0.25%)
Dec 20, 2007 12.18 12.21 11.57 11.82 14,572,341 -0.35(-2.86%)
Dec 19, 2007 12.17 12.27 12.02 12.17 6,027,409 +0.11(+0.90%)
Dec 18, 2007 12.06 12.16 11.98 12.06 5,943,905 +0.04(+0.33%)
Dec 17, 2007 12.32 12.32 12.02 12.02 7,222,410 -0.33(-2.66%)
Dec 14, 2007 12.29 12.56 12.29 12.35 5,113,340 -0.09(-0.75%)
Dec 13, 2007 12.26 12.48 12.25 12.45 6,474,807 +0.11(+0.88%)
Dec 12, 2007 12.64 12.64 12.18 12.34 7,761,645 -0.08(-0.67%)
Dec 11, 2007 12.56 12.62 12.40 12.42 6,602,645 -0.25(-1.98%)
Dec 10, 2007 12.65 12.77 12.65 12.67 4,247,466 -0.05(-0.42%)
Dec 07, 2007 12.78 12.87 12.64 12.73 6,037,666 -0.00(-0.04%)
Dec 06, 2007 12.23 12.77 12.21 12.73 14,485,484 +0.76(+6.31%)
Dec 05, 2007 12.05 12.09 11.88 11.98 6,628,323 +0.01(+0.08%)
Dec 04, 2007 12.03 12.14 11.95 11.97 5,792,374 -0.16(-1.30%)
Dec 03, 2007 12.19 12.31 12.08 12.12 5,347,052 -0.16(-1.32%)
Nov 30, 2007 12.22 12.32 12.19 12.28 5,580,113 +0.10(+0.81%)
Nov 29, 2007 12.13 12.22 12.06 12.19 4,537,376 +0.00(+0.00%)
Nov 28, 2007 11.82 12.23 11.79 12.19 6,739,150 +0.40(+3.42%)
Nov 27, 2007 11.89 12.01 11.70 11.78 6,720,421 -0.04(-0.33%)
Nov 26, 2007 11.67 11.96 11.64 11.82 5,570,023 +0.13(+1.09%)
Nov 23, 2007 11.79 11.82 11.68 11.70 2,103,646 -0.02(-0.21%)
Nov 21, 2007 11.63 11.83 11.60 11.72 7,923,562 -0.01(-0.08%)
Nov 20, 2007 11.45 11.78 11.45 11.73 7,525,608 +0.27(+2.36%)
Nov 19, 2007 11.74 11.74 11.43 11.46 6,867,102 -0.21(-1.81%)
Nov 16, 2007 11.72 11.77 11.57 11.67 7,704,676 +0.03(+0.29%)
Nov 15, 2007 11.44 11.69 11.44 11.64 7,859,848 +0.13(+1.15%)
Nov 14, 2007 11.58 11.64 11.49 11.50 6,095,710 +0.00(+0.00%)
Nov 13, 2007 11.27 11.52 11.27 11.50 5,206,644 +0.30(+2.72%)
Nov 12, 2007 11.33 11.43 11.20 11.20 4,738,280 -0.17(-1.51%)
Nov 09, 2007 11.29 11.52 11.29 11.37 4,169,124 -0.05(-0.43%)
Nov 08, 2007 11.30 11.47 11.25 11.42 6,662,737 +0.12(+1.09%)
Nov 07, 2007 11.29 11.44 11.25 11.30 6,733,824 -0.12(-1.07%)
Nov 06, 2007 11.44 11.49 11.35 11.42 8,230,900 -0.01(-0.09%)
Nov 05, 2007 11.28 11.48 11.28 11.43 3,315,851 +0.03(+0.26%)
Nov 02, 2007 11.46 11.49 11.21 11.40 6,353,078 -0.03(-0.30%)
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.