Skip to main content

ConAgra Foods (NY: CAG )

29.75 +0.26 (+0.88%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.21 13.66 13.21 13.63 3,425,306 +0.18(+1.34%)
Feb 26, 2004 13.45 13.48 13.35 13.45 2,096,600 +0.03(+0.19%)
Feb 25, 2004 13.38 13.46 13.30 13.42 2,249,422 +0.06(+0.41%)
Feb 24, 2004 13.37 13.40 13.26 13.37 3,166,348 -0.01(-0.04%)
Feb 23, 2004 13.31 13.38 13.14 13.37 3,073,777 +0.10(+0.72%)
Feb 20, 2004 13.36 13.39 13.18 13.28 2,109,169 -0.03(-0.19%)
Feb 19, 2004 13.31 13.38 13.25 13.30 2,429,375 +0.02(+0.15%)
Feb 18, 2004 13.34 13.40 13.25 13.28 2,459,301 -0.02(-0.15%)
Feb 17, 2004 13.19 13.33 13.16 13.30 2,500,200 +0.19(+1.45%)
Feb 13, 2004 13.12 13.15 13.01 13.11 2,327,029 -0.01(-0.04%)
Feb 12, 2004 13.08 13.21 13.03 13.12 2,287,128 -0.03(-0.23%)
Feb 11, 2004 13.09 13.17 13.03 13.15 2,999,362 +0.06(+0.46%)
Feb 10, 2004 13.01 13.09 12.93 13.09 1,886,521 +0.08(+0.58%)
Feb 09, 2004 13.00 13.03 12.88 13.01 2,064,281 -0.03(-0.19%)
Feb 06, 2004 12.97 13.04 12.92 13.04 2,115,354 +0.06(+0.46%)
Feb 05, 2004 12.94 13.01 12.91 12.98 2,018,594 +0.01(+0.08%)
Feb 04, 2004 12.94 13.01 12.88 12.97 2,591,174 -0.02(-0.15%)
Feb 03, 2004 13.02 13.07 12.95 12.99 2,948,089 -0.01(-0.08%)
Feb 02, 2004 12.97 13.09 12.90 13.00 2,799,857 -0.01(-0.04%)
Jan 30, 2004 12.93 13.04 12.88 13.00 2,443,141 +0.08(+0.62%)
Jan 29, 2004 12.99 13.07 12.85 12.92 4,143,325 -0.01(-0.08%)
Jan 28, 2004 13.12 13.12 12.92 12.93 3,457,625 -0.21(-1.56%)
Jan 27, 2004 13.16 13.18 13.04 13.14 5,188,334 -0.02(-0.15%)
Jan 26, 2004 13.25 13.26 13.09 13.16 3,977,935 -0.08(-0.57%)
Jan 23, 2004 13.20 13.29 13.16 13.23 2,552,071 +0.08(+0.57%)
Jan 22, 2004 13.16 13.19 13.09 13.16 2,266,379 +0.00(+0.00%)
Jan 21, 2004 13.12 13.21 13.09 13.16 2,752,374 +0.08(+0.57%)
Jan 20, 2004 13.18 13.20 13.08 13.08 2,416,607 -0.04(-0.31%)
Jan 16, 2004 13.12 13.18 13.08 13.12 2,681,350 +0.01(+0.04%)
Jan 15, 2004 13.15 13.18 13.07 13.12 2,441,745 +0.02(+0.11%)
Jan 14, 2004 13.17 13.22 13.09 13.10 3,213,431 -0.03(-0.19%)
Jan 13, 2004 13.23 13.27 13.08 13.13 2,869,883 -0.07(-0.49%)
Jan 12, 2004 13.29 13.29 13.05 13.19 3,848,456 +0.00(+0.00%)
Jan 09, 2004 13.17 13.29 13.16 13.19 2,652,023 -0.03(-0.23%)
Jan 08, 2004 13.08 13.25 13.06 13.22 2,916,567 +0.02(+0.15%)
Jan 07, 2004 13.13 13.20 13.03 13.20 2,861,304 +0.02(+0.11%)
Jan 06, 2004 13.26 13.35 13.13 13.19 3,941,226 -0.07(-0.53%)
Jan 05, 2004 13.15 13.27 13.08 13.26 4,440,389 +0.23(+1.73%)
Jan 02, 2004 13.26 13.27 13.02 13.03 3,939,630 -0.20(-1.48%)
Dec 31, 2003 13.14 13.23 13.11 13.23 3,063,204 +0.09(+0.65%)
Dec 30, 2003 13.18 13.22 13.05 13.14 4,580,042 -0.02(-0.11%)
Dec 29, 2003 13.04 13.17 13.02 13.16 3,419,320 +0.12(+0.92%)
Dec 26, 2003 13.05 13.08 12.97 13.04 1,869,164 -0.06(-0.46%)
Dec 24, 2003 12.78 13.13 12.78 13.10 2,896,018 -0.14(-1.02%)
Dec 23, 2003 13.14 13.24 13.05 13.23 3,699,426 +0.13(+0.96%)
Dec 22, 2003 12.77 13.21 12.88 13.11 6,053,189 +0.34(+2.63%)
Dec 19, 2003 12.87 12.90 12.69 12.77 3,949,605 -0.16(-1.24%)
Dec 18, 2003 12.99 13.01 12.78 12.93 3,102,307 -0.06(-0.46%)
Dec 17, 2003 12.99 13.00 12.88 12.99 2,741,402 +0.00(+0.00%)
Dec 16, 2003 13.03 13.09 12.95 12.99 2,729,431 -0.04(-0.27%)
Dec 15, 2003 13.13 13.16 12.95 13.03 3,739,526 -0.03(-0.23%)
Dec 12, 2003 12.98 13.04 12.91 13.06 2,729,032 +0.11(+0.81%)
Dec 11, 2003 12.80 12.98 12.76 12.95 2,500,798 +0.17(+1.29%)
Dec 10, 2003 12.83 12.89 12.71 12.79 2,637,060 +0.01(+0.04%)
Dec 09, 2003 12.76 12.81 12.68 12.78 3,403,160 +0.06(+0.43%)
Dec 08, 2003 12.71 12.75 12.67 12.73 2,332,416 +0.00(+0.04%)
Dec 05, 2003 12.53 12.78 12.53 12.72 4,724,085 +0.25(+1.97%)
Dec 04, 2003 12.44 12.47 12.37 12.48 2,976,818 -0.01(-0.08%)
Dec 03, 2003 12.42 12.49 12.41 12.49 1,977,296 +0.02(+0.16%)
Dec 02, 2003 12.45 12.49 12.33 12.47 4,115,594 +0.12(+0.93%)
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.