ConAgra Foods (NY: CAG )

35.25 USD -0.20 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.33 16.86 16.33 16.50 4,469,634 +0.16(+0.98%)
Dec 30, 2008 16.14 16.57 16.06 16.34 4,109,754 +0.23(+1.43%)
Dec 29, 2008 16.20 16.24 16.00 16.11 2,516,473 -0.12(-0.74%)
Dec 26, 2008 16.21 16.33 16.07 16.23 1,690,159 +0.10(+0.62%)
Dec 24, 2008 16.44 16.44 16.05 16.13 991,441 +0.00(+0.00%)
Dec 23, 2008 16.29 16.45 15.98 16.13 3,643,220 -0.11(-0.68%)
Dec 22, 2008 16.01 16.45 16.01 16.24 4,225,905 +0.26(+1.63%)
Dec 19, 2008 16.65 17.12 15.92 15.98 6,060,507 -0.57(-3.44%)
Dec 18, 2008 16.56 16.99 16.40 16.55 7,027,165 +0.30(+1.85%)
Dec 17, 2008 16.00 16.65 15.75 16.25 10,962,773 +1.20(+7.97%)
Dec 16, 2008 14.33 15.06 14.24 15.05 6,698,398 +0.62(+4.30%)
Dec 15, 2008 14.50 14.50 14.15 14.43 4,367,777 -0.05(-0.35%)
Dec 12, 2008 14.01 14.50 13.93 14.48 0 +0.23(+1.61%)
Dec 11, 2008 14.14 14.55 14.12 14.25 5,143,758 +0.01(+0.07%)
Dec 10, 2008 14.08 14.27 13.97 14.24 5,168,924 +0.27(+1.93%)
Dec 09, 2008 14.03 14.25 13.85 13.97 4,580,483 -0.13(-0.92%)
Dec 08, 2008 14.41 14.51 14.04 14.10 4,652,310 -0.13(-0.91%)
Dec 05, 2008 13.64 14.25 13.52 14.23 4,283,755 +0.43(+3.12%)
Dec 04, 2008 13.94 14.27 13.66 13.80 4,216,027 -0.19(-1.36%)
Dec 03, 2008 13.72 14.04 13.52 13.99 5,199,060 -0.12(-0.85%)
Dec 02, 2008 14.26 14.63 13.77 14.11 5,048,732 +0.01(+0.07%)
Dec 01, 2008 14.69 14.69 14.06 14.10 5,929,779 -0.65(-4.41%)
Nov 28, 2008 14.19 14.75 14.19 14.75 1,888,510 +0.55(+3.87%)
Nov 26, 2008 14.20 14.27 13.54 14.20 5,880,703 -0.16(-1.11%)
Nov 25, 2008 15.24 15.39 14.21 14.36 7,515,181 -0.70(-4.65%)
Nov 24, 2008 14.68 15.23 14.50 15.06 5,674,213 +0.51(+3.51%)
Nov 21, 2008 14.10 14.58 13.78 14.55 5,972,808 +0.64(+4.60%)
Nov 20, 2008 14.94 14.98 13.86 13.91 6,080,590 -1.07(-7.14%)
Nov 19, 2008 15.59 15.81 14.96 14.98 4,563,483 -0.57(-3.67%)
Nov 18, 2008 15.26 15.64 15.10 15.55 5,736,873 +0.30(+1.97%)
Nov 17, 2008 15.10 15.57 14.96 15.25 5,462,260 +0.07(+0.46%)
Nov 14, 2008 15.62 15.73 15.17 15.18 0 -0.49(-3.13%)
Nov 13, 2008 15.67 15.77 15.00 15.67 7,430,147 +0.05(+0.32%)
Nov 12, 2008 16.09 16.10 15.59 15.62 4,002,857 -0.60(-3.70%)
Nov 11, 2008 16.47 16.61 16.06 16.22 4,251,419 -0.35(-2.11%)
Nov 10, 2008 16.91 16.91 16.46 16.57 5,324,542 -0.14(-0.84%)
Nov 07, 2008 16.80 16.95 16.51 16.71 4,212,963 -0.10(-0.59%)
Nov 06, 2008 17.45 17.49 16.75 16.81 4,400,105 -0.64(-3.67%)
Nov 05, 2008 17.82 17.95 17.41 17.45 2,503,191 -0.47(-2.62%)
Nov 04, 2008 17.93 18.15 17.72 17.92 3,429,723 +0.14(+0.79%)
Nov 03, 2008 17.36 17.84 17.36 17.78 2,962,269 +0.36(+2.07%)
Oct 31, 2008 17.05 17.81 17.05 17.42 6,825,218 +0.24(+1.40%)
Oct 30, 2008 17.51 17.68 16.91 17.18 5,649,680 -0.15(-0.87%)
Oct 29, 2008 17.31 17.75 17.16 17.33 4,631,357 -0.06(-0.35%)
Oct 28, 2008 16.80 17.42 16.26 17.39 5,829,001 +0.76(+4.57%)
Oct 27, 2008 16.58 16.99 16.47 16.63 4,668,507 -0.18(-1.07%)
Oct 24, 2008 16.99 17.42 16.62 16.81 4,960,705 -0.72(-4.11%)
Oct 23, 2008 17.66 17.75 16.92 17.53 7,248,067 -0.04(-0.23%)
Oct 22, 2008 17.70 17.90 17.25 17.57 6,328,940 -0.31(-1.73%)
Oct 21, 2008 18.00 18.12 17.81 17.88 5,951,434 -0.24(-1.32%)
Oct 20, 2008 18.45 18.45 17.59 18.12 7,940,234 -0.05(-0.28%)
Oct 17, 2008 17.81 18.50 17.50 18.17 7,357,403 +0.18(+1.00%)
Oct 16, 2008 18.06 18.43 17.72 17.99 10,676,396 -0.16(-0.88%)
Oct 15, 2008 18.27 18.61 17.83 18.15 9,247,210 -0.35(-1.89%)
Oct 14, 2008 18.57 18.64 18.15 18.50 12,150,283 +0.64(+3.58%)
Oct 13, 2008 18.00 18.25 17.61 17.86 5,271,855 +0.09(+0.51%)
Oct 10, 2008 17.64 18.34 17.18 17.77 10,841,414 -0.59(-3.21%)
Oct 09, 2008 19.11 19.70 17.99 18.36 10,808,269 -0.69(-3.62%)
Oct 08, 2008 19.16 19.48 18.98 19.05 6,919,998 -0.31(-1.60%)
Oct 07, 2008 19.66 19.67 19.15 19.36 7,800,665 -0.21(-1.07%)
Oct 06, 2008 19.48 19.80 19.21 19.57 8,264,295 -0.27(-1.36%)
Oct 03, 2008 19.67 20.05 19.67 19.84 0 -0.08(-0.40%)
Oct 02, 2008 19.71 20.08 19.60 19.92 5,898,367 +0.02(+0.10%)
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.