Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 10.79 10.86 10.68 10.86 4,599,886 +0.11(+1.00%)
Jun 29, 2006 10.80 10.80 10.66 10.75 4,761,804 +0.07(+0.64%)
Jun 28, 2006 10.43 10.85 10.41 10.68 5,367,315 -0.04(-0.37%)
Jun 27, 2006 10.68 10.78 10.63 10.72 4,085,619 -0.01(-0.14%)
Jun 26, 2006 10.72 10.80 10.68 10.73 3,235,297 +0.02(+0.23%)
Jun 23, 2006 10.67 10.79 10.60 10.71 3,171,956 -0.02(-0.18%)
Jun 22, 2006 10.83 10.86 10.73 10.73 3,666,670 -0.16(-1.44%)
Jun 21, 2006 10.92 11.00 10.85 10.89 2,672,353 -0.03(-0.27%)
Jun 20, 2006 10.80 11.00 10.70 10.91 5,537,379 +0.11(+1.05%)
Jun 19, 2006 10.89 10.93 10.79 10.80 3,161,569 -0.06(-0.54%)
Jun 16, 2006 10.80 10.96 10.80 10.86 4,467,501 +0.01(+0.14%)
Jun 15, 2006 10.84 10.85 10.66 10.85 3,538,155 +0.04(+0.36%)
Jun 14, 2006 10.75 10.92 10.69 10.81 5,800,317 +0.02(+0.23%)
Jun 13, 2006 10.95 10.95 10.75 10.78 3,820,441 -0.12(-1.13%)
Jun 12, 2006 10.86 10.95 10.84 10.90 2,476,627 +0.04(+0.36%)
Jun 09, 2006 10.73 10.93 10.69 10.87 2,632,638 +0.11(+1.00%)
Jun 08, 2006 11.02 11.02 10.66 10.76 8,482,040 -0.26(-2.32%)
Jun 07, 2006 11.07 11.17 10.99 11.01 4,444,282 -0.06(-0.53%)
Jun 06, 2006 11.15 11.17 10.97 11.07 3,774,412 -0.07(-0.66%)
Jun 05, 2006 11.10 11.19 11.08 11.15 3,127,352 +0.01(+0.13%)
Jun 02, 2006 11.14 11.16 11.05 11.13 2,433,652 -0.03(-0.26%)
Jun 01, 2006 11.10 11.22 11.05 11.16 3,654,246 +0.06(+0.57%)
May 31, 2006 11.04 11.10 11.00 11.10 2,883,152 +0.06(+0.58%)
May 30, 2006 11.11 11.14 11.03 11.03 3,328,171 -0.12(-1.10%)
May 26, 2006 11.16 11.20 11.10 11.16 4,111,486 -0.00(-0.04%)
May 25, 2006 11.05 11.17 11.00 11.16 4,124,928 +0.15(+1.34%)
May 24, 2006 10.98 11.07 10.82 11.01 4,291,734 +0.00(+0.04%)
May 23, 2006 11.02 11.12 10.98 11.01 3,185,194 +0.00(+0.00%)
May 22, 2006 10.99 11.08 10.92 11.01 4,389,699 +0.02(+0.18%)
May 19, 2006 11.10 11.11 10.96 10.99 4,184,196 -0.08(-0.75%)
May 18, 2006 11.02 11.20 10.89 11.07 5,117,004 +0.05(+0.45%)
May 17, 2006 11.06 11.10 10.91 11.02 6,317,435 -0.08(-0.71%)
May 16, 2006 11.18 11.18 11.05 11.10 4,643,472 -0.09(-0.83%)
May 15, 2006 11.17 11.19 11.08 11.19 4,296,825 +0.02(+0.22%)
May 12, 2006 11.25 11.26 11.16 11.17 3,736,529 -0.09(-0.79%)
May 11, 2006 11.33 11.33 11.23 11.26 2,862,581 -0.08(-0.69%)
May 10, 2006 11.38 11.43 11.27 11.34 2,772,355 -0.08(-0.73%)
May 09, 2006 11.32 11.43 11.27 11.42 5,080,140 +0.11(+0.95%)
May 08, 2006 11.30 11.38 11.19 11.31 3,406,380 +0.02(+0.17%)
May 05, 2006 11.23 11.33 11.23 11.29 5,618,440 +0.06(+0.57%)
May 04, 2006 11.27 11.29 11.21 11.23 2,546,485 -0.00(-0.04%)
May 03, 2006 11.29 11.32 11.19 11.23 4,394,180 -0.09(-0.78%)
May 02, 2006 11.18 11.38 11.07 11.32 6,095,231 +0.17(+1.50%)
May 01, 2006 11.12 11.24 11.07 11.16 5,162,626 +0.02(+0.18%)
Apr 28, 2006 11.07 11.16 11.05 11.14 6,189,123 +0.04(+0.40%)
Apr 27, 2006 11.02 11.18 10.95 11.09 5,176,680 -0.02(-0.18%)
Apr 26, 2006 11.00 11.14 10.99 11.11 5,822,314 +0.14(+1.25%)
Apr 25, 2006 10.92 11.00 10.89 10.97 5,448,375 +0.04(+0.36%)
Apr 24, 2006 10.70 10.98 10.70 10.93 7,561,452 +0.22(+2.06%)
Apr 21, 2006 10.73 10.73 10.61 10.71 5,181,160 +0.05(+0.51%)
Apr 20, 2006 10.52 10.66 10.49 10.66 5,630,456 +0.10(+0.93%)
Apr 19, 2006 10.48 10.57 10.46 10.56 4,149,776 +0.05(+0.51%)
Apr 18, 2006 10.43 10.57 10.43 10.51 5,569,763 +0.03(+0.33%)
Apr 17, 2006 10.41 10.54 10.40 10.47 3,712,903 +0.07(+0.66%)
Apr 13, 2006 10.42 10.50 10.33 10.40 4,825,960 -0.02(-0.19%)
Apr 12, 2006 10.56 10.56 10.39 10.42 5,231,263 -0.16(-1.48%)
Apr 11, 2006 10.56 10.74 10.54 10.58 8,041,502 -0.01(-0.05%)
Apr 10, 2006 10.54 10.60 10.51 10.59 5,010,078 +0.01(+0.09%)
Apr 07, 2006 10.63 10.66 10.57 10.58 5,289,717 -0.07(-0.69%)
Apr 06, 2006 10.68 10.68 10.56 10.65 5,612,330 -0.03(-0.32%)
Apr 05, 2006 10.61 10.71 10.56 10.68 5,645,935 +0.07(+0.69%)
Apr 04, 2006 10.56 10.62 10.51 10.61 8,261,669 -0.02(-0.18%)
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.