Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 11.10 11.13 10.92 11.12 5,694,351 +0.04(+0.36%)
Feb 29, 2008 11.09 11.17 11.05 11.08 5,574,516 -0.12(-1.03%)
Feb 28, 2008 11.15 11.23 11.08 11.19 4,247,553 -0.02(-0.18%)
Feb 27, 2008 11.37 11.41 11.17 11.21 3,908,110 -0.20(-1.76%)
Feb 26, 2008 11.21 11.42 11.20 11.41 5,534,840 +0.13(+1.15%)
Feb 25, 2008 11.13 11.28 11.11 11.28 6,402,730 +0.19(+1.72%)
Feb 22, 2008 10.95 11.09 10.85 11.09 3,961,440 +0.17(+1.51%)
Feb 21, 2008 11.10 11.18 10.90 10.93 6,109,212 -0.16(-1.40%)
Feb 20, 2008 11.41 11.41 10.93 11.08 6,161,092 -0.03(-0.23%)
Feb 19, 2008 11.03 11.19 10.97 11.11 10,027,251 +0.22(+2.03%)
Feb 18, 2008 10.53 10.93 10.53 10.89 0 +0.00(+0.00%)
Feb 15, 2008 10.53 10.93 10.53 10.89 8,844,769 +0.34(+3.23%)
Feb 14, 2008 10.65 10.66 10.53 10.55 5,035,389 -0.08(-0.75%)
Feb 13, 2008 10.79 10.80 10.57 10.63 5,639,990 -0.07(-0.61%)
Feb 12, 2008 10.69 10.74 10.61 10.69 4,883,709 +0.05(+0.42%)
Feb 11, 2008 10.55 10.65 10.45 10.65 4,716,883 +0.12(+1.14%)
Feb 08, 2008 10.64 10.65 10.46 10.53 4,558,643 -0.15(-1.36%)
Feb 07, 2008 10.63 10.79 10.57 10.67 3,514,014 +0.01(+0.09%)
Feb 06, 2008 10.73 10.76 10.64 10.66 3,733,984 +0.01(+0.05%)
Feb 05, 2008 10.82 10.93 10.65 10.66 5,812,701 -0.32(-2.88%)
Feb 04, 2008 11.03 11.09 10.89 10.97 3,680,672 -0.09(-0.77%)
Feb 01, 2008 10.77 11.06 10.74 11.06 6,125,286 +0.29(+2.70%)
Jan 31, 2008 10.66 10.90 10.61 10.77 10,686,298 -0.03(-0.28%)
Jan 30, 2008 10.65 10.98 10.65 10.80 8,764,053 +0.13(+1.17%)
Jan 29, 2008 10.75 10.75 10.60 10.67 6,662,915 -0.02(-0.14%)
Jan 28, 2008 10.59 10.70 10.56 10.69 4,934,900 +0.13(+1.23%)
Jan 25, 2008 10.75 10.89 10.53 10.56 5,853,879 -0.21(-1.91%)
Jan 24, 2008 10.80 10.86 10.60 10.76 9,622,596 -0.02(-0.14%)
Jan 23, 2008 10.58 10.79 10.45 10.78 12,621,689 -0.03(-0.28%)
Jan 22, 2008 10.78 11.10 10.73 10.81 10,631,654 -0.38(-3.36%)
Jan 21, 2008 11.50 11.56 11.06 11.18 0 +0.00(+0.00%)
Jan 18, 2008 11.50 11.56 11.06 11.18 8,299,652 -0.27(-2.32%)
Jan 17, 2008 11.52 11.65 11.42 11.45 6,605,096 -0.07(-0.57%)
Jan 16, 2008 11.35 11.62 11.35 11.51 4,930,687 +0.13(+1.14%)
Jan 15, 2008 11.48 11.60 11.34 11.38 6,648,100 -0.22(-1.86%)
Jan 14, 2008 11.94 11.98 11.56 11.60 6,350,476 -0.27(-2.28%)
Jan 11, 2008 11.86 11.88 11.70 11.87 6,168,391 -0.12(-1.00%)
Jan 10, 2008 12.02 12.04 11.87 11.99 4,976,954 -0.01(-0.08%)
Jan 09, 2008 11.64 12.02 11.58 12.00 9,456,113 +0.39(+3.37%)
Jan 08, 2008 11.73 11.84 11.58 11.61 5,627,186 -0.05(-0.43%)
Jan 07, 2008 11.57 11.75 11.57 11.66 6,132,957 +0.14(+1.22%)
Jan 04, 2008 11.58 11.67 11.49 11.52 4,796,190 -0.14(-1.20%)
Jan 03, 2008 11.68 11.75 11.61 11.66 4,400,224 -0.01(-0.09%)
Jan 02, 2008 11.90 11.92 11.62 11.67 6,446,328 -0.26(-2.14%)
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.