Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.95 12.08 11.85 11.92 3,492,505 -0.09(-0.75%)
Dec 28, 2007 11.96 12.09 11.95 12.01 3,799,031 +0.07(+0.59%)
Dec 27, 2007 12.06 12.07 11.90 11.94 4,614,441 -0.12(-1.00%)
Dec 26, 2007 12.13 12.20 12.01 12.06 4,151,704 -0.14(-1.11%)
Dec 24, 2007 12.10 12.21 12.00 12.20 2,170,048 +0.10(+0.83%)
Dec 21, 2007 12.23 12.42 11.96 12.10 10,786,805 +0.03(+0.25%)
Dec 20, 2007 12.43 12.47 11.81 12.07 14,274,361 -0.36(-2.86%)
Dec 19, 2007 12.42 12.53 12.27 12.43 5,904,159 +0.11(+0.89%)
Dec 18, 2007 12.31 12.41 12.23 12.32 5,822,362 +0.04(+0.33%)
Dec 17, 2007 12.58 12.58 12.28 12.28 7,074,724 -0.34(-2.66%)
Dec 14, 2007 12.55 12.83 12.55 12.61 5,008,781 -0.10(-0.75%)
Dec 13, 2007 12.51 12.74 12.51 12.71 6,342,408 +0.11(+0.87%)
Dec 12, 2007 12.90 12.90 12.43 12.60 7,602,932 -0.09(-0.67%)
Dec 11, 2007 12.83 12.88 12.66 12.68 6,467,631 -0.26(-1.98%)
Dec 10, 2007 12.91 13.04 12.91 12.94 4,160,612 -0.06(-0.42%)
Dec 07, 2007 13.05 13.14 12.90 12.99 5,914,206 -0.01(-0.04%)
Dec 06, 2007 12.48 13.04 12.46 13.00 14,189,280 +0.77(+6.31%)
Dec 05, 2007 12.31 12.35 12.12 12.23 6,492,785 +0.01(+0.08%)
Dec 04, 2007 12.29 12.40 12.20 12.22 5,673,930 -0.16(-1.30%)
Dec 03, 2007 12.44 12.57 12.34 12.38 5,237,713 -0.17(-1.32%)
Nov 30, 2007 12.47 12.58 12.44 12.54 5,466,009 +0.10(+0.81%)
Nov 29, 2007 12.39 12.47 12.32 12.44 4,444,594 +0.00(+0.00%)
Nov 28, 2007 12.07 12.49 12.04 12.44 6,601,346 +0.41(+3.42%)
Nov 27, 2007 12.14 12.27 11.94 12.03 6,582,999 -0.04(-0.33%)
Nov 26, 2007 11.91 12.21 11.88 12.07 5,456,126 +0.13(+1.09%)
Nov 23, 2007 12.04 12.06 11.92 11.94 2,060,630 -0.03(-0.21%)
Nov 21, 2007 11.87 12.08 11.84 11.96 7,761,539 -0.01(-0.08%)
Nov 20, 2007 11.69 12.03 11.69 11.97 7,371,721 +0.28(+2.36%)
Nov 19, 2007 11.98 11.98 11.67 11.70 6,726,681 -0.22(-1.81%)
Nov 16, 2007 11.96 12.01 11.81 11.91 7,547,128 +0.04(+0.30%)
Nov 15, 2007 11.68 11.93 11.68 11.88 7,699,128 +0.14(+1.15%)
Nov 14, 2007 11.82 11.88 11.73 11.74 5,971,063 +0.00(+0.00%)
Nov 13, 2007 11.51 11.76 11.51 11.74 5,100,176 +0.31(+2.72%)
Nov 12, 2007 11.56 11.67 11.43 11.43 4,641,390 -0.18(-1.51%)
Nov 09, 2007 11.53 11.76 11.53 11.61 4,083,872 -0.05(-0.43%)
Nov 08, 2007 11.53 11.71 11.49 11.66 6,526,495 +0.13(+1.09%)
Nov 07, 2007 11.53 11.68 11.49 11.53 6,596,129 -0.13(-1.07%)
Nov 06, 2007 11.67 11.73 11.58 11.66 8,062,592 -0.01(-0.09%)
Nov 05, 2007 11.51 11.72 11.51 11.67 3,248,047 +0.03(+0.26%)
Nov 02, 2007 11.70 11.73 11.44 11.64 6,223,168 -0.04(-0.30%)
Nov 01, 2007 11.88 11.91 11.63 11.67 5,941,267 -0.22(-1.85%)
Oct 31, 2007 11.87 11.91 11.76 11.89 7,145,480 +0.07(+0.55%)
Oct 30, 2007 11.85 11.95 11.78 11.83 3,216,025 -0.03(-0.25%)
Oct 29, 2007 11.96 11.96 11.82 11.86 6,493,098 -0.08(-0.67%)
Oct 26, 2007 12.03 12.03 11.88 11.94 4,321,284 -0.02(-0.17%)
Oct 25, 2007 12.02 12.03 11.92 11.96 7,272,166 -0.06(-0.50%)
Oct 24, 2007 11.88 12.04 11.81 12.02 7,298,501 +0.15(+1.27%)
Oct 23, 2007 11.93 11.95 11.72 11.87 9,229,912 -0.07(-0.59%)
Oct 22, 2007 12.04 12.07 11.88 11.94 6,091,694 -0.14(-1.16%)
Oct 19, 2007 12.21 12.30 12.06 12.08 5,854,881 -0.13(-1.03%)
Oct 18, 2007 12.23 12.28 12.12 12.21 4,362,182 -0.08(-0.65%)
Oct 17, 2007 12.43 12.45 12.20 12.29 7,497,208 -0.11(-0.89%)
Oct 16, 2007 12.43 12.49 12.36 12.40 4,218,140 -0.08(-0.60%)
Oct 15, 2007 12.48 12.53 12.34 12.47 6,396,737 +0.04(+0.32%)
Oct 12, 2007 12.45 12.46 12.34 12.43 4,246,759 +0.01(+0.08%)
Oct 11, 2007 12.45 12.58 12.36 12.42 6,714,932 -0.03(-0.20%)
Oct 10, 2007 12.46 12.57 12.18 12.45 13,466,406 -0.11(-0.88%)
Oct 09, 2007 12.55 12.59 12.49 12.56 5,200,703 +0.06(+0.48%)
Oct 08, 2007 12.87 12.93 12.31 12.50 9,246,271 -0.42(-3.22%)
Oct 05, 2007 12.82 12.93 12.72 12.91 4,891,071 +0.17(+1.30%)
Oct 04, 2007 12.73 12.80 12.70 12.75 3,330,740 +0.03(+0.24%)
Oct 03, 2007 12.77 12.85 12.70 12.72 5,528,490 -0.13(-1.01%)
Oct 02, 2007 13.03 13.03 12.75 12.85 6,027,652 -0.18(-1.38%)
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.