Skip to main content

ConAgra Foods (NY: CAG )

29.71 +0.22 (+0.75%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 11.63 11.84 11.56 11.82 6,932,884 +0.20(+1.68%)
May 29, 2008 11.63 11.72 11.58 11.62 8,248,589 -0.01(-0.09%)
May 28, 2008 11.68 11.68 11.54 11.63 7,681,286 +0.01(+0.04%)
May 27, 2008 11.74 11.75 11.53 11.63 6,675,827 -0.09(-0.77%)
May 26, 2008 11.89 11.90 11.62 11.72 0 +0.00(+0.00%)
May 23, 2008 11.89 11.90 11.62 11.72 9,504,092 -0.21(-1.72%)
May 22, 2008 11.74 12.00 11.73 11.92 8,588,568 +0.17(+1.45%)
May 21, 2008 11.86 11.90 11.72 11.75 6,003,229 -0.09(-0.76%)
May 20, 2008 11.92 11.93 11.73 11.84 6,745,518 -0.12(-0.96%)
May 19, 2008 11.91 12.27 11.83 11.96 7,024,365 +0.05(+0.42%)
May 16, 2008 11.78 11.93 11.73 11.91 6,160,218 +0.15(+1.24%)
May 15, 2008 11.82 11.84 11.67 11.76 8,981,801 -0.04(-0.30%)
May 14, 2008 11.51 11.84 11.44 11.80 8,396,866 +0.36(+3.16%)
May 13, 2008 11.52 11.59 11.38 11.44 10,080,786 -0.08(-0.65%)
May 12, 2008 11.50 11.56 11.47 11.51 5,154,996 +0.07(+0.61%)
May 09, 2008 11.54 11.61 11.36 11.44 5,107,526 -0.15(-1.25%)
May 08, 2008 11.52 11.63 11.50 11.59 3,703,005 +0.06(+0.52%)
May 07, 2008 11.78 11.80 11.53 11.53 4,079,198 -0.22(-1.88%)
May 06, 2008 11.67 11.77 11.56 11.75 4,562,591 +0.08(+0.69%)
May 05, 2008 11.80 11.80 11.58 11.67 6,757,742 -0.12(-0.98%)
May 02, 2008 12.07 12.14 11.74 11.78 9,390,452 -0.22(-1.80%)
May 01, 2008 11.95 12.00 11.86 12.00 7,122,603 +0.19(+1.61%)
Apr 30, 2008 11.63 11.89 11.60 11.81 9,769,875 +0.22(+1.90%)
Apr 29, 2008 11.49 11.68 11.41 11.59 6,393,395 +0.10(+0.83%)
Apr 28, 2008 11.58 11.61 11.46 11.49 4,855,318 +0.01(+0.09%)
Apr 25, 2008 11.60 11.60 11.35 11.48 5,294,925 -0.07(-0.61%)
Apr 24, 2008 11.64 11.68 11.49 11.55 5,165,179 -0.04(-0.30%)
Apr 23, 2008 11.79 11.79 11.58 11.59 5,352,493 -0.13(-1.11%)
Apr 22, 2008 12.12 12.12 11.67 11.72 8,539,011 -0.41(-3.35%)
Apr 21, 2008 12.00 12.13 12.00 12.12 7,384,089 +0.07(+0.58%)
Apr 18, 2008 12.17 12.18 12.02 12.05 8,343,099 -0.02(-0.13%)
Apr 17, 2008 12.14 12.20 12.07 12.07 6,370,233 -0.08(-0.66%)
Apr 16, 2008 12.11 12.17 12.01 12.15 8,389,398 +0.10(+0.79%)
Apr 15, 2008 12.15 12.15 12.00 12.05 6,355,106 -0.03(-0.25%)
Apr 14, 2008 12.14 12.20 12.05 12.08 4,545,207 -0.07(-0.54%)
Apr 11, 2008 12.10 12.28 12.10 12.15 8,733,421 -0.06(-0.49%)
Apr 10, 2008 12.29 12.33 12.20 12.21 10,524,092 -0.11(-0.86%)
Apr 09, 2008 12.21 12.37 12.21 12.32 5,606,146 +0.04(+0.33%)
Apr 08, 2008 12.34 12.36 12.22 12.28 6,495,456 -0.11(-0.85%)
Apr 07, 2008 12.35 12.47 12.22 12.38 9,989,179 +0.05(+0.41%)
Apr 04, 2008 12.18 12.36 12.08 12.33 8,887,920 +0.15(+1.23%)
Apr 03, 2008 11.90 12.19 11.90 12.18 11,009,162 +0.21(+1.76%)
Apr 02, 2008 12.14 12.21 11.90 11.97 9,576,662 -0.16(-1.32%)
Apr 01, 2008 12.02 12.13 11.96 12.13 11,147,692 +0.13(+1.04%)
Mar 31, 2008 12.04 12.07 11.84 12.00 10,730,640 -0.07(-0.58%)
Mar 28, 2008 11.82 12.20 11.80 12.07 16,110,206 +0.32(+2.73%)
Mar 27, 2008 12.00 12.03 11.56 11.75 25,514,076 +0.78(+7.13%)
Mar 26, 2008 11.01 11.02 10.88 10.97 6,412,935 -0.04(-0.36%)
Mar 25, 2008 10.99 11.09 10.91 11.01 3,814,686 +0.05(+0.46%)
Mar 24, 2008 11.18 11.23 10.86 10.96 6,025,460 -0.20(-1.75%)
Mar 21, 2008 11.02 11.20 11.00 11.16 5,851,553 +0.00(+0.00%)
Mar 20, 2008 11.02 11.20 11.00 11.16 5,851,553 +0.16(+1.41%)
Mar 19, 2008 11.01 11.21 11.00 11.00 4,774,328 +0.03(+0.23%)
Mar 18, 2008 10.77 10.98 10.71 10.98 5,774,550 +0.38(+3.60%)
Mar 17, 2008 10.53 10.71 10.53 10.60 6,544,477 -0.07(-0.66%)
Mar 14, 2008 10.91 11.07 10.60 10.67 7,524,437 -0.24(-2.21%)
Mar 13, 2008 10.73 10.95 10.66 10.91 4,951,717 +0.05(+0.42%)
Mar 12, 2008 10.95 11.03 10.86 10.86 4,780,858 -0.08(-0.73%)
Mar 11, 2008 10.85 10.94 10.75 10.94 6,002,118 +0.31(+2.92%)
Mar 10, 2008 10.64 10.74 10.62 10.63 6,212,863 -0.02(-0.19%)
Mar 07, 2008 10.73 10.75 10.62 10.65 5,521,178 -0.14(-1.30%)
Mar 06, 2008 11.04 11.05 10.77 10.79 5,789,822 -0.25(-2.23%)
Mar 05, 2008 11.15 11.17 10.94 11.04 5,548,596 -0.11(-0.99%)
Mar 04, 2008 11.04 11.18 10.98 11.15 6,933,730 +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.