Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.46 10.48 10.33 10.43 5,088,898 -0.08(-0.75%)
Sep 29, 2003 10.46 10.61 10.43 10.51 3,738,158 +0.12(+1.18%)
Sep 26, 2003 10.53 10.53 10.38 10.38 4,224,930 -0.09(-0.89%)
Sep 25, 2003 10.62 10.66 10.44 10.48 5,836,163 -0.10(-0.93%)
Sep 24, 2003 10.67 10.74 10.45 10.58 7,224,785 -0.15(-1.37%)
Sep 23, 2003 10.83 10.85 10.68 10.72 4,989,711 -0.06(-0.55%)
Sep 22, 2003 10.80 10.86 10.72 10.78 3,744,065 -0.05(-0.45%)
Sep 19, 2003 11.01 11.10 10.81 10.83 6,113,154 -0.15(-1.39%)
Sep 18, 2003 11.19 11.25 10.93 10.98 8,190,181 -0.21(-1.89%)
Sep 17, 2003 11.11 11.23 10.99 11.19 7,692,004 +0.09(+0.80%)
Sep 16, 2003 11.22 11.29 11.06 11.11 5,220,265 -0.12(-1.05%)
Sep 15, 2003 11.30 11.39 11.20 11.22 6,442,489 -0.09(-0.78%)
Sep 12, 2003 11.07 11.34 11.03 11.31 11,178,834 +0.24(+2.17%)
Sep 11, 2003 10.80 11.07 10.80 11.07 10,078,202 +0.34(+3.20%)
Sep 10, 2003 10.70 10.80 10.70 10.73 6,673,858 +0.03(+0.27%)
Sep 09, 2003 10.69 10.73 10.65 10.70 5,523,530 +0.00(+0.05%)
Sep 08, 2003 10.73 10.77 10.63 10.69 6,513,773 +0.01(+0.14%)
Sep 05, 2003 10.74 10.79 10.66 10.68 5,627,605 -0.05(-0.50%)
Sep 04, 2003 10.80 10.85 10.73 10.73 8,726,240 -0.06(-0.59%)
Sep 03, 2003 10.87 10.87 10.73 10.80 5,376,887 -0.00(-0.05%)
Sep 02, 2003 10.90 10.91 10.72 10.80 6,412,956 +0.00(+0.00%)
Aug 29, 2003 10.74 10.89 10.70 10.80 3,578,889 +0.10(+0.96%)
Aug 28, 2003 10.70 10.75 10.63 10.70 2,534,062 +0.04(+0.37%)
Aug 27, 2003 10.65 10.76 10.64 10.66 2,988,042 +0.01(+0.14%)
Aug 26, 2003 10.65 10.67 10.52 10.64 3,481,331 -0.01(-0.09%)
Aug 25, 2003 10.70 10.71 10.60 10.65 2,865,229 -0.00(-0.05%)
Aug 22, 2003 10.80 10.81 10.62 10.66 3,649,358 -0.14(-1.27%)
Aug 21, 2003 10.92 10.93 10.75 10.80 3,343,853 -0.06(-0.54%)
Aug 20, 2003 10.97 11.01 10.83 10.86 3,647,118 -0.17(-1.51%)
Aug 19, 2003 11.02 11.06 10.96 11.02 2,320,004 +0.02(+0.22%)
Aug 18, 2003 11.10 11.13 10.99 11.00 3,157,292 -0.04(-0.36%)
Aug 15, 2003 11.09 11.14 10.98 11.04 1,611,029 -0.01(-0.13%)
Aug 14, 2003 11.00 11.12 10.94 11.05 2,445,465 +0.12(+1.08%)
Aug 13, 2003 11.07 11.10 10.93 10.93 2,529,173 -0.10(-0.93%)
Aug 12, 2003 11.12 11.12 10.95 11.04 2,679,686 -0.01(-0.09%)
Aug 11, 2003 11.15 11.18 11.02 11.05 2,199,635 -0.09(-0.79%)
Aug 08, 2003 11.17 11.19 11.12 11.14 2,681,519 +0.00(+0.04%)
Aug 07, 2003 11.04 11.16 10.96 11.13 2,767,671 +0.09(+0.85%)
Aug 06, 2003 10.98 11.10 10.90 11.04 2,699,645 +0.06(+0.54%)
Aug 05, 2003 11.03 11.05 10.78 10.98 3,031,424 -0.03(-0.31%)
Aug 04, 2003 10.95 11.02 10.81 11.01 3,197,822 +0.14(+1.26%)
Aug 01, 2003 11.10 11.10 10.83 10.88 4,391,328 -0.19(-1.69%)
Jul 31, 2003 11.12 11.31 11.04 11.06 5,545,933 -0.29(-2.59%)
Jul 30, 2003 11.46 11.48 11.26 11.36 2,847,713 -0.14(-1.24%)
Jul 29, 2003 11.46 11.59 11.32 11.50 5,008,856 +0.11(+0.95%)
Jul 28, 2003 11.43 11.48 11.34 11.39 2,954,029 -0.02(-0.21%)
Jul 25, 2003 11.35 11.49 11.35 11.42 2,912,073 +0.03(+0.26%)
Jul 24, 2003 11.51 11.53 11.35 11.39 3,023,277 -0.09(-0.77%)
Jul 23, 2003 11.53 11.53 11.34 11.47 1,997,391 +0.02(+0.17%)
Jul 22, 2003 11.29 11.53 11.25 11.45 3,122,871 +0.17(+1.52%)
Jul 21, 2003 11.37 11.43 11.22 11.28 3,450,984 -0.21(-1.79%)
Jul 18, 2003 11.39 11.52 11.30 11.49 4,480,943 +0.17(+1.52%)
Jul 17, 2003 11.25 11.34 11.19 11.32 4,751,824 +0.06(+0.57%)
Jul 16, 2003 11.43 11.48 11.15 11.25 5,523,326 -0.15(-1.29%)
Jul 15, 2003 11.45 11.49 11.36 11.40 4,556,708 -0.09(-0.77%)
Jul 14, 2003 11.66 11.66 11.46 11.49 3,975,230 -0.08(-0.72%)
Jul 11, 2003 11.45 11.61 11.40 11.57 3,674,817 +0.09(+0.81%)
Jul 10, 2003 11.46 11.51 11.43 11.48 2,012,666 -0.04(-0.34%)
Jul 09, 2003 11.56 11.58 11.46 11.52 2,774,392 -0.05(-0.42%)
Jul 08, 2003 11.49 11.60 11.47 11.57 3,188,250 +0.01(+0.13%)
Jul 07, 2003 11.52 11.60 11.47 11.55 3,390,086 +0.09(+0.81%)
Jul 03, 2003 11.46 11.53 11.43 11.46 1,964,600 -0.18(-1.52%)
Jul 02, 2003 11.44 11.68 11.41 11.64 4,066,271 -0.03(-0.25%)
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.