Skip to main content

ConAgra Foods (NY: CAG )

29.52 +0.03 (+0.08%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.66 10.90 10.61 10.77 10,686,298 -0.03(-0.28%)
Jan 30, 2008 10.65 10.98 10.65 10.80 8,764,053 +0.13(+1.17%)
Jan 29, 2008 10.75 10.75 10.60 10.67 6,662,915 -0.02(-0.14%)
Jan 28, 2008 10.59 10.70 10.56 10.69 4,934,900 +0.13(+1.23%)
Jan 25, 2008 10.75 10.89 10.53 10.56 5,853,879 -0.21(-1.91%)
Jan 24, 2008 10.80 10.86 10.60 10.76 9,622,596 -0.02(-0.14%)
Jan 23, 2008 10.58 10.79 10.45 10.78 12,621,689 -0.03(-0.28%)
Jan 22, 2008 10.78 11.10 10.73 10.81 10,631,654 -0.38(-3.36%)
Jan 21, 2008 11.50 11.56 11.06 11.18 0 +0.00(+0.00%)
Jan 18, 2008 11.50 11.56 11.06 11.18 8,299,652 -0.27(-2.32%)
Jan 17, 2008 11.52 11.65 11.42 11.45 6,605,096 -0.07(-0.57%)
Jan 16, 2008 11.35 11.62 11.35 11.51 4,930,687 +0.13(+1.14%)
Jan 15, 2008 11.48 11.60 11.34 11.38 6,648,100 -0.22(-1.86%)
Jan 14, 2008 11.94 11.98 11.56 11.60 6,350,476 -0.27(-2.28%)
Jan 11, 2008 11.86 11.88 11.70 11.87 6,168,391 -0.12(-1.00%)
Jan 10, 2008 12.02 12.04 11.87 11.99 4,976,954 -0.01(-0.08%)
Jan 09, 2008 11.64 12.02 11.58 12.00 9,456,113 +0.39(+3.37%)
Jan 08, 2008 11.73 11.84 11.58 11.61 5,627,186 -0.05(-0.43%)
Jan 07, 2008 11.57 11.75 11.57 11.66 6,132,957 +0.14(+1.22%)
Jan 04, 2008 11.58 11.67 11.49 11.52 4,796,190 -0.14(-1.20%)
Jan 03, 2008 11.68 11.75 11.61 11.66 4,400,224 -0.01(-0.09%)
Jan 02, 2008 11.90 11.92 11.62 11.67 6,446,328 -0.26(-2.14%)
Jan 01, 2008 11.95 12.08 11.85 11.92 0 +0.00(+0.00%)
Dec 31, 2007 11.95 12.08 11.85 11.92 3,492,505 -0.09(-0.75%)
Dec 28, 2007 11.96 12.09 11.95 12.01 3,799,031 +0.07(+0.59%)
Dec 27, 2007 12.06 12.07 11.90 11.94 4,614,441 -0.12(-1.00%)
Dec 26, 2007 12.13 12.20 12.01 12.06 4,151,704 -0.14(-1.11%)
Dec 24, 2007 12.10 12.21 12.00 12.20 2,170,048 +0.10(+0.83%)
Dec 21, 2007 12.23 12.42 11.96 12.10 10,786,805 +0.03(+0.25%)
Dec 20, 2007 12.43 12.47 11.81 12.07 14,274,361 -0.36(-2.86%)
Dec 19, 2007 12.42 12.53 12.27 12.43 5,904,159 +0.11(+0.89%)
Dec 18, 2007 12.31 12.41 12.23 12.32 5,822,362 +0.04(+0.33%)
Dec 17, 2007 12.58 12.58 12.28 12.28 7,074,724 -0.34(-2.66%)
Dec 14, 2007 12.55 12.83 12.55 12.61 5,008,781 -0.10(-0.75%)
Dec 13, 2007 12.51 12.74 12.51 12.71 6,342,408 +0.11(+0.87%)
Dec 12, 2007 12.90 12.90 12.43 12.60 7,602,932 -0.09(-0.67%)
Dec 11, 2007 12.83 12.88 12.66 12.68 6,467,631 -0.26(-1.98%)
Dec 10, 2007 12.91 13.04 12.91 12.94 4,160,612 -0.06(-0.42%)
Dec 07, 2007 13.05 13.14 12.90 12.99 5,914,206 -0.01(-0.04%)
Dec 06, 2007 12.48 13.04 12.46 13.00 14,189,280 +0.77(+6.31%)
Dec 05, 2007 12.31 12.35 12.12 12.23 6,492,785 +0.01(+0.08%)
Dec 04, 2007 12.29 12.40 12.20 12.22 5,673,930 -0.16(-1.30%)
Dec 03, 2007 12.44 12.57 12.34 12.38 5,237,713 -0.17(-1.32%)
Nov 30, 2007 12.47 12.58 12.44 12.54 5,466,009 +0.10(+0.81%)
Nov 29, 2007 12.39 12.47 12.32 12.44 4,444,594 +0.00(+0.00%)
Nov 28, 2007 12.07 12.49 12.04 12.44 6,601,346 +0.41(+3.42%)
Nov 27, 2007 12.14 12.27 11.94 12.03 6,582,999 -0.04(-0.33%)
Nov 26, 2007 11.91 12.21 11.88 12.07 5,456,126 +0.13(+1.09%)
Nov 23, 2007 12.04 12.06 11.92 11.94 2,060,630 -0.03(-0.21%)
Nov 21, 2007 11.87 12.08 11.84 11.96 7,761,539 -0.01(-0.08%)
Nov 20, 2007 11.69 12.03 11.69 11.97 7,371,721 +0.28(+2.36%)
Nov 19, 2007 11.98 11.98 11.67 11.70 6,726,681 -0.22(-1.81%)
Nov 16, 2007 11.96 12.01 11.81 11.91 7,547,128 +0.04(+0.30%)
Nov 15, 2007 11.68 11.93 11.68 11.88 7,699,128 +0.14(+1.15%)
Nov 14, 2007 11.82 11.88 11.73 11.74 5,971,063 +0.00(+0.00%)
Nov 13, 2007 11.51 11.76 11.51 11.74 5,100,176 +0.31(+2.72%)
Nov 12, 2007 11.56 11.67 11.43 11.43 4,641,390 -0.18(-1.51%)
Nov 09, 2007 11.53 11.76 11.53 11.61 4,083,872 -0.05(-0.43%)
Nov 08, 2007 11.53 11.71 11.49 11.66 6,526,495 +0.13(+1.09%)
Nov 07, 2007 11.53 11.68 11.49 11.53 6,596,129 -0.13(-1.07%)
Nov 06, 2007 11.67 11.73 11.58 11.66 8,062,592 -0.01(-0.09%)
Nov 05, 2007 11.51 11.72 11.51 11.67 3,248,047 +0.03(+0.26%)
Nov 02, 2007 11.70 11.73 11.44 11.64 6,223,168 -0.04(-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.