Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 11.39 11.60 11.33 11.58 7,077,609 +0.19(+1.68%)
May 29, 2008 11.40 11.48 11.35 11.39 8,420,780 -0.01(-0.09%)
May 28, 2008 11.44 11.44 11.30 11.40 7,841,634 +0.00(+0.04%)
May 27, 2008 11.50 11.51 11.29 11.39 6,815,186 -0.09(-0.77%)
May 26, 2008 11.65 11.66 11.38 11.48 0 +0.00(+0.00%)
May 23, 2008 11.65 11.66 11.38 11.48 9,702,492 -0.20(-1.72%)
May 22, 2008 11.50 11.75 11.49 11.68 8,767,856 +0.17(+1.45%)
May 21, 2008 11.62 11.66 11.48 11.51 6,128,548 -0.09(-0.76%)
May 20, 2008 11.68 11.69 11.49 11.60 6,886,332 -0.11(-0.96%)
May 19, 2008 11.67 12.02 11.59 11.71 7,171,000 +0.05(+0.42%)
May 16, 2008 11.54 11.69 11.49 11.67 6,288,814 +0.14(+1.24%)
May 15, 2008 11.58 11.60 11.43 11.52 9,169,298 -0.03(-0.30%)
May 14, 2008 11.27 11.60 11.20 11.56 8,572,152 +0.35(+3.16%)
May 13, 2008 11.28 11.36 11.15 11.20 10,291,224 -0.07(-0.65%)
May 12, 2008 11.27 11.33 11.24 11.28 5,262,608 +0.07(+0.61%)
May 09, 2008 11.30 11.38 11.13 11.21 5,214,147 -0.14(-1.25%)
May 08, 2008 11.28 11.39 11.27 11.35 3,780,306 +0.06(+0.52%)
May 07, 2008 11.54 11.56 11.29 11.29 4,164,352 -0.22(-1.88%)
May 06, 2008 11.43 11.53 11.33 11.51 4,657,837 +0.08(+0.69%)
May 05, 2008 11.56 11.56 11.35 11.43 6,898,811 -0.11(-0.98%)
May 02, 2008 11.83 11.89 11.50 11.54 9,586,479 -0.21(-1.80%)
May 01, 2008 11.71 11.75 11.62 11.75 7,271,289 +0.19(+1.61%)
Apr 30, 2008 11.40 11.65 11.37 11.57 9,973,823 +0.22(+1.90%)
Apr 29, 2008 11.26 11.44 11.18 11.35 6,526,859 +0.09(+0.83%)
Apr 28, 2008 11.34 11.38 11.22 11.26 4,956,673 +0.01(+0.09%)
Apr 25, 2008 11.37 11.37 11.12 11.25 5,405,458 -0.07(-0.61%)
Apr 24, 2008 11.40 11.44 11.25 11.32 5,273,003 -0.03(-0.30%)
Apr 23, 2008 11.55 11.55 11.35 11.35 5,464,227 -0.13(-1.11%)
Apr 22, 2008 11.87 11.88 11.44 11.48 8,717,265 -0.40(-3.35%)
Apr 21, 2008 11.75 11.88 11.75 11.88 7,538,233 +0.07(+0.58%)
Apr 18, 2008 11.92 11.93 11.78 11.81 8,517,263 -0.01(-0.12%)
Apr 17, 2008 11.89 11.95 11.82 11.82 6,503,213 -0.08(-0.66%)
Apr 16, 2008 11.86 11.92 11.77 11.90 8,564,528 +0.09(+0.79%)
Apr 15, 2008 11.90 11.90 11.75 11.81 6,487,771 -0.03(-0.25%)
Apr 14, 2008 11.90 11.95 11.81 11.84 4,640,089 -0.06(-0.54%)
Apr 11, 2008 11.85 12.02 11.85 11.90 8,915,733 -0.06(-0.49%)
Apr 10, 2008 12.04 12.07 11.95 11.96 10,743,785 -0.10(-0.85%)
Apr 09, 2008 11.96 12.11 11.96 12.06 5,723,175 +0.04(+0.33%)
Apr 08, 2008 12.08 12.11 11.97 12.02 6,631,050 -0.10(-0.85%)
Apr 07, 2008 12.10 12.21 11.97 12.13 10,197,705 +0.05(+0.41%)
Apr 04, 2008 11.93 12.10 11.84 12.08 9,073,457 +0.15(+1.23%)
Apr 03, 2008 11.66 11.94 11.66 11.93 11,238,980 +0.21(+1.76%)
Apr 02, 2008 11.90 11.96 11.66 11.72 9,776,577 -0.16(-1.32%)
Apr 01, 2008 11.77 11.88 11.71 11.88 11,380,402 +0.12(+1.04%)
Mar 31, 2008 11.80 11.82 11.60 11.76 10,954,645 -0.07(-0.58%)
Mar 28, 2008 11.58 11.95 11.56 11.83 16,446,510 +0.31(+2.73%)
Mar 27, 2008 11.76 11.78 11.33 11.51 26,046,688 +0.77(+7.13%)
Mar 26, 2008 10.78 10.79 10.66 10.75 6,546,806 -0.04(-0.36%)
Mar 25, 2008 10.76 10.87 10.68 10.79 3,894,318 +0.05(+0.46%)
Mar 24, 2008 10.95 11.00 10.64 10.74 6,151,243 -0.19(-1.75%)
Mar 21, 2008 10.79 10.97 10.78 10.93 5,973,706 +0.00(+0.00%)
Mar 20, 2008 10.79 10.97 10.78 10.93 5,973,706 +0.15(+1.41%)
Mar 19, 2008 10.78 10.98 10.77 10.78 4,873,994 +0.02(+0.23%)
Mar 18, 2008 10.55 10.75 10.49 10.75 5,895,095 +0.37(+3.60%)
Mar 17, 2008 10.31 10.49 10.31 10.38 6,681,094 -0.07(-0.66%)
Mar 14, 2008 10.68 10.84 10.38 10.45 7,681,511 -0.24(-2.21%)
Mar 13, 2008 10.51 10.72 10.44 10.68 5,055,085 +0.04(+0.42%)
Mar 12, 2008 10.72 10.80 10.63 10.64 4,880,660 -0.08(-0.73%)
Mar 11, 2008 10.62 10.72 10.53 10.72 6,127,413 +0.30(+2.92%)
Mar 10, 2008 10.42 10.52 10.40 10.41 6,342,558 -0.02(-0.19%)
Mar 07, 2008 10.51 10.53 10.40 10.43 5,636,434 -0.14(-1.30%)
Mar 06, 2008 10.81 10.83 10.55 10.57 5,910,686 -0.24(-2.23%)
Mar 05, 2008 10.92 10.94 10.72 10.81 5,664,424 -0.11(-0.99%)
Mar 04, 2008 10.81 10.95 10.76 10.92 7,078,473 +0.03(+0.27%)
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.