Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.41%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.89 11.01 10.83 10.87 9,183,080 -0.04(-0.37%)
Jul 30, 2008 10.88 10.96 10.85 10.91 9,177,623 -0.11(-1.00%)
Jul 29, 2008 11.02 11.09 10.81 11.02 11,773,622 +0.15(+1.38%)
Jul 28, 2008 10.80 10.99 10.74 10.87 8,162,379 +0.03(+0.28%)
Jul 25, 2008 11.01 11.01 10.81 10.84 9,385,113 -0.13(-1.19%)
Jul 24, 2008 10.87 11.03 10.81 10.97 12,148,097 +0.12(+1.11%)
Jul 23, 2008 10.50 10.89 10.45 10.85 13,925,170 +0.35(+3.29%)
Jul 22, 2008 10.37 10.59 10.37 10.50 13,911,301 +0.08(+0.72%)
Jul 21, 2008 10.47 10.77 10.31 10.43 12,676,850 +0.02(+0.19%)
Jul 18, 2008 10.48 10.54 10.39 10.41 16,312,291 -0.04(-0.34%)
Jul 17, 2008 10.70 10.70 10.41 10.44 22,373,126 -0.22(-2.02%)
Jul 16, 2008 10.62 10.69 10.51 10.66 18,588,282 +0.08(+0.71%)
Jul 15, 2008 10.50 10.83 10.43 10.58 15,136,209 +0.01(+0.05%)
Jul 14, 2008 10.53 10.71 10.53 10.58 8,634,602 +0.07(+0.67%)
Jul 11, 2008 10.47 10.64 10.36 10.51 10,474,978 -0.06(-0.52%)
Jul 10, 2008 10.43 10.62 10.41 10.56 15,445,734 +0.09(+0.86%)
Jul 09, 2008 10.24 10.59 10.18 10.47 23,170,182 +0.27(+2.60%)
Jul 08, 2008 9.789 10.24 9.769 10.21 24,620,220 +0.37(+3.72%)
Jul 07, 2008 9.749 9.905 9.674 9.839 14,064,874 +0.10(+1.03%)
Jul 04, 2008 9.784 9.864 9.699 9.739 6,593,074 +0.00(+0.00%)
Jul 03, 2008 9.784 9.864 9.699 9.739 6,593,074 -0.01(-0.05%)
Jul 02, 2008 9.975 9.980 9.719 9.744 18,196,170 -0.20(-2.02%)
Jul 01, 2008 10.02 10.02 9.804 9.945 25,255,096 +0.28(+2.90%)
Jun 30, 2008 9.448 9.884 9.448 9.664 21,248,514 -0.20(-1.98%)
Jun 27, 2008 10.52 10.52 9.834 9.859 17,806,034 -0.63(-5.97%)
Jun 26, 2008 10.67 11.02 10.43 10.49 15,733,636 -0.62(-5.55%)
Jun 25, 2008 11.59 11.59 11.03 11.10 14,322,246 -0.39(-3.36%)
Jun 24, 2008 11.38 11.56 11.23 11.49 11,630,770 +0.35(+3.15%)
Jun 23, 2008 11.16 11.20 11.07 11.14 8,189,839 +0.02(+0.18%)
Jun 20, 2008 11.04 11.16 10.97 11.12 7,423,174 +0.06(+0.54%)
Jun 19, 2008 11.05 11.10 10.98 11.06 6,743,637 +0.03(+0.23%)
Jun 18, 2008 11.20 11.28 11.03 11.03 6,785,318 -0.22(-1.96%)
Jun 17, 2008 11.36 11.44 11.21 11.25 4,826,252 -0.08(-0.66%)
Jun 16, 2008 11.37 11.40 11.24 11.33 5,664,002 -0.11(-0.96%)
Jun 13, 2008 11.56 11.56 11.37 11.44 9,662,992 -0.15(-1.30%)
Jun 12, 2008 11.71 11.78 11.53 11.59 5,365,251 -0.09(-0.73%)
Jun 11, 2008 11.82 11.93 11.65 11.67 5,923,325 -0.19(-1.56%)
Jun 10, 2008 11.78 11.91 11.67 11.86 6,703,850 +0.09(+0.77%)
Jun 09, 2008 11.72 11.80 11.68 11.77 4,876,794 +0.10(+0.82%)
Jun 06, 2008 11.96 11.97 11.66 11.67 7,031,306 -0.36(-2.96%)
Jun 05, 2008 11.96 12.04 11.82 12.03 5,790,532 +0.13(+1.05%)
Jun 04, 2008 11.72 11.94 11.70 11.90 6,423,210 +0.21(+1.76%)
Jun 03, 2008 11.78 11.82 11.65 11.70 7,307,367 -0.07(-0.55%)
Jun 02, 2008 11.80 11.81 11.65 11.76 6,901,182 -0.06(-0.47%)
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%)
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.