Skip to main content

ConAgra Foods (NY: CAG )

29.62 +0.13 (+0.44%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.185 8.451 8.185 8.270 8,917,155 +0.08(+0.98%)
Dec 30, 2008 8.090 8.306 8.050 8.190 8,199,176 +0.12(+1.43%)
Dec 29, 2008 8.120 8.140 8.020 8.075 5,020,496 -0.06(-0.74%)
Dec 26, 2008 8.125 8.185 8.055 8.135 3,371,956 +0.05(+0.62%)
Dec 24, 2008 8.240 8.240 8.045 8.085 1,977,977 +0.00(+0.00%)
Dec 23, 2008 8.165 8.245 8.012 8.085 7,268,416 -0.06(-0.68%)
Dec 22, 2008 8.025 8.245 8.025 8.140 8,430,903 +0.13(+1.63%)
Dec 19, 2008 8.346 8.581 7.980 8.010 12,091,031 -0.29(-3.44%)
Dec 18, 2008 8.301 8.516 8.220 8.296 14,019,564 +0.15(+1.85%)
Dec 17, 2008 8.020 8.346 7.895 8.145 21,871,310 +0.60(+7.97%)
Dec 16, 2008 7.183 7.549 7.138 7.544 13,363,657 +0.31(+4.30%)
Dec 15, 2008 7.268 7.268 7.093 7.233 8,713,945 -0.03(-0.35%)
Dec 12, 2008 7.022 7.268 6.982 7.258 0 +0.12(+1.61%)
Dec 11, 2008 7.088 7.293 7.078 7.143 10,262,068 +0.01(+0.07%)
Dec 10, 2008 7.057 7.153 7.002 7.138 10,312,276 +0.14(+1.93%)
Dec 09, 2008 7.032 7.143 6.942 7.002 9,138,305 -0.07(-0.92%)
Dec 08, 2008 7.223 7.273 7.037 7.067 9,281,604 -0.07(-0.91%)
Dec 05, 2008 6.837 7.143 6.777 7.133 8,546,317 +0.22(+3.12%)
Dec 04, 2008 6.987 7.153 6.847 6.917 8,411,196 -0.10(-1.36%)
Dec 03, 2008 6.877 7.037 6.777 7.012 10,372,399 -0.06(-0.85%)
Dec 02, 2008 7.148 7.333 6.902 7.072 10,072,486 +0.01(+0.07%)
Dec 01, 2008 7.363 7.363 7.047 7.067 11,830,222 -0.33(-4.41%)
Nov 28, 2008 7.113 7.393 7.113 7.393 3,767,677 +0.28(+3.87%)
Nov 26, 2008 7.118 7.153 6.787 7.118 11,732,312 -0.08(-1.11%)
Nov 25, 2008 7.639 7.714 7.123 7.198 14,993,182 -0.35(-4.65%)
Nov 24, 2008 7.358 7.634 7.268 7.549 11,320,354 +0.26(+3.51%)
Nov 21, 2008 7.067 7.308 6.907 7.293 11,916,067 +0.32(+4.60%)
Nov 20, 2008 7.489 7.509 6.947 6.972 12,131,097 -0.54(-7.14%)
Nov 19, 2008 7.814 7.925 7.499 7.509 9,104,389 -0.29(-3.67%)
Nov 18, 2008 7.649 7.839 7.569 7.794 11,445,364 +0.15(+1.97%)
Nov 17, 2008 7.569 7.804 7.499 7.644 10,897,496 +0.04(+0.46%)
Nov 14, 2008 7.829 7.885 7.604 7.609 0 -0.25(-3.13%)
Nov 13, 2008 7.854 7.905 7.519 7.854 14,823,535 +0.03(+0.32%)
Nov 12, 2008 8.065 8.070 7.814 7.829 7,985,910 -0.30(-3.70%)
Nov 11, 2008 8.255 8.326 8.050 8.130 8,481,805 -0.18(-2.11%)
Nov 10, 2008 8.476 8.476 8.250 8.306 10,622,742 -0.07(-0.84%)
Nov 07, 2008 8.421 8.496 8.275 8.376 8,405,083 -0.05(-0.59%)
Nov 06, 2008 8.747 8.767 8.396 8.426 8,778,441 -0.32(-3.67%)
Nov 05, 2008 8.932 8.997 8.727 8.747 4,993,998 -0.24(-2.62%)
Nov 04, 2008 8.987 9.098 8.882 8.982 6,842,478 +0.07(+0.79%)
Nov 03, 2008 8.702 8.942 8.702 8.912 5,909,882 +0.18(+2.07%)
Oct 31, 2008 8.546 8.927 8.546 8.732 13,616,669 +0.12(+1.40%)
Oct 30, 2008 8.777 8.862 8.476 8.611 11,271,409 -0.08(-0.87%)
Oct 29, 2008 8.676 8.897 8.601 8.686 9,239,801 -0.03(-0.34%)
Oct 28, 2008 8.421 8.732 8.150 8.717 11,629,164 +0.38(+4.57%)
Oct 27, 2008 8.311 8.516 8.255 8.336 9,313,917 -0.09(-1.07%)
Oct 24, 2008 8.516 8.732 8.331 8.426 9,896,868 -0.36(-4.11%)
Oct 23, 2008 8.852 8.897 8.481 8.787 14,460,276 -0.02(-0.23%)
Oct 22, 2008 8.872 8.972 8.646 8.807 12,626,569 -0.16(-1.73%)
Oct 21, 2008 9.022 9.082 8.927 8.962 11,873,424 -0.12(-1.32%)
Oct 20, 2008 9.248 9.248 8.817 9.082 15,841,185 -0.03(-0.28%)
Oct 17, 2008 8.927 9.273 8.772 9.108 14,678,407 +0.09(+1.00%)
Oct 16, 2008 9.052 9.238 8.882 9.017 21,299,972 -0.08(-0.88%)
Oct 15, 2008 9.158 9.328 8.937 9.098 18,448,672 -0.18(-1.89%)
Oct 14, 2008 9.308 9.343 9.098 9.273 24,240,454 +0.32(+3.58%)
Oct 13, 2008 9.022 9.148 8.827 8.952 10,517,628 +0.05(+0.51%)
Oct 10, 2008 8.842 9.193 8.611 8.907 21,629,192 -0.30(-3.21%)
Oct 09, 2008 9.579 9.874 9.017 9.203 21,563,066 -0.35(-3.62%)
Oct 08, 2008 9.604 9.764 9.514 9.549 13,805,761 -0.16(-1.60%)
Oct 07, 2008 9.854 9.859 9.599 9.704 15,562,738 -0.11(-1.07%)
Oct 06, 2008 9.764 9.923 9.629 9.809 16,487,704 -0.14(-1.36%)
Oct 03, 2008 9.859 10.05 9.859 9.945 0 -0.04(-0.40%)
Oct 02, 2008 9.879 10.06 9.824 9.985 11,767,553 +0.01(+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.