ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 10.60 10.60 10.41 10.44 0 -0.16(-1.53%)
Aug 28, 2008 10.60 10.62 10.47 10.61 7,745,007 +0.05(+0.47%)
Aug 27, 2008 10.52 10.59 10.50 10.56 6,151,778 +0.02(+0.23%)
Aug 26, 2008 10.68 10.71 10.49 10.53 11,945,299 -0.18(-1.65%)
Aug 25, 2008 10.84 10.84 10.65 10.71 3,451,644 -0.14(-1.31%)
Aug 22, 2008 10.80 10.86 10.70 10.85 0 +0.07(+0.64%)
Aug 21, 2008 10.90 10.90 10.71 10.78 5,518,758 -0.15(-1.35%)
Aug 20, 2008 10.90 10.95 10.77 10.93 8,787,653 +0.03(+0.31%)
Aug 19, 2008 10.92 10.97 10.85 10.90 6,733,081 -0.02(-0.22%)
Aug 18, 2008 11.09 11.12 10.90 10.92 5,705,560 -0.17(-1.51%)
Aug 15, 2008 11.04 11.13 10.92 11.09 0 +0.18(+1.62%)
Aug 14, 2008 10.83 11.02 10.75 10.91 6,592,663 +0.02(+0.18%)
Aug 13, 2008 10.78 10.94 10.73 10.89 7,619,864 +0.11(+1.00%)
Aug 12, 2008 10.72 10.85 10.64 10.78 9,411,598 +0.00(+0.05%)
Aug 11, 2008 10.76 10.89 10.68 10.78 7,601,782 -0.01(-0.14%)
Aug 08, 2008 10.52 10.83 10.47 10.79 11,393,590 +0.30(+2.90%)
Aug 07, 2008 10.79 10.79 10.48 10.49 11,196,739 -0.28(-2.64%)
Aug 06, 2008 10.61 10.77 10.55 10.77 10,071,715 +0.16(+1.53%)
Aug 05, 2008 10.63 10.76 10.58 10.61 14,491,362 +0.01(+0.14%)
Aug 04, 2008 10.45 10.66 10.45 10.60 9,690,740 +0.12(+1.13%)
Aug 01, 2008 10.69 10.71 10.44 10.48 11,146,107 -0.17(-1.57%)
Jul 31, 2008 10.67 10.78 10.61 10.64 9,374,779 -0.04(-0.37%)
Jul 30, 2008 10.66 10.74 10.63 10.68 9,369,208 -0.11(-1.00%)
Jul 29, 2008 10.79 10.87 10.59 10.79 12,019,399 +0.15(+1.38%)
Jul 28, 2008 10.58 10.77 10.52 10.64 8,332,770 +0.03(+0.28%)
Jul 25, 2008 10.79 10.79 10.59 10.62 9,581,029 -0.13(-1.19%)
Jul 24, 2008 10.65 10.80 10.59 10.74 12,401,691 +0.12(+1.11%)
Jul 23, 2008 10.29 10.66 10.23 10.62 14,215,861 +0.34(+3.29%)
Jul 22, 2008 10.16 10.37 10.16 10.29 14,201,702 +0.07(+0.72%)
Jul 21, 2008 10.25 10.55 10.10 10.21 12,941,482 +0.02(+0.19%)
Jul 18, 2008 10.26 10.32 10.18 10.19 16,652,813 -0.03(-0.34%)
Jul 17, 2008 10.48 10.48 10.20 10.23 22,840,168 -0.21(-2.02%)
Jul 16, 2008 10.40 10.47 10.29 10.44 18,976,318 +0.07(+0.71%)
Jul 15, 2008 10.28 10.61 10.21 10.36 15,452,181 +0.00(+0.05%)
Jul 14, 2008 10.32 10.49 10.32 10.36 8,814,851 +0.07(+0.67%)
Jul 11, 2008 10.26 10.42 10.15 10.29 10,693,646 -0.05(-0.52%)
Jul 10, 2008 10.21 10.40 10.19 10.35 15,768,167 +0.09(+0.86%)
Jul 09, 2008 10.03 10.37 9.967 10.26 23,653,866 +0.26(+2.60%)
Jul 08, 2008 9.589 10.03 9.569 9.997 25,134,174 +0.36(+3.72%)
Jul 07, 2008 9.550 9.702 9.476 9.638 14,358,481 +0.10(+1.03%)
Jul 04, 2008 9.584 9.663 9.501 9.540 6,730,706 +0.00(+0.00%)
Jul 03, 2008 9.584 9.663 9.501 9.540 6,730,706 -0.00(-0.05%)
Jul 02, 2008 9.771 9.776 9.520 9.545 18,576,018 -0.20(-2.02%)
Jul 01, 2008 9.815 9.815 9.604 9.741 25,782,302 +0.27(+2.90%)
Jun 30, 2008 9.255 9.682 9.255 9.466 21,692,082 -0.19(-1.98%)
Jun 27, 2008 10.30 10.30 9.633 9.658 18,177,740 -0.61(-5.97%)
Jun 26, 2008 10.45 10.80 10.22 10.27 16,062,079 -0.60(-5.55%)
Jun 25, 2008 11.35 11.35 10.81 10.88 14,621,226 -0.38(-3.36%)
Jun 24, 2008 11.15 11.33 11.00 11.25 11,873,565 +0.34(+3.15%)
Jun 23, 2008 10.93 10.97 10.84 10.91 8,360,803 +0.02(+0.18%)
Jun 20, 2008 10.81 10.93 10.74 10.89 7,578,134 +0.06(+0.54%)
Jun 19, 2008 10.82 10.88 10.75 10.83 6,884,412 +0.02(+0.23%)
Jun 18, 2008 10.97 11.05 10.80 10.81 6,926,962 -0.22(-1.96%)
Jun 17, 2008 11.13 11.21 10.98 11.02 4,927,001 -0.07(-0.66%)
Jun 16, 2008 11.14 11.17 11.01 11.10 5,782,239 -0.11(-0.96%)
Jun 13, 2008 11.32 11.32 11.14 11.20 9,864,709 -0.15(-1.30%)
Jun 12, 2008 11.47 11.54 11.29 11.35 5,477,252 -0.08(-0.73%)
Jun 11, 2008 11.58 11.69 11.42 11.44 6,046,976 -0.18(-1.56%)
Jun 10, 2008 11.54 11.67 11.43 11.62 6,843,794 +0.09(+0.77%)
Jun 09, 2008 11.48 11.56 11.44 11.53 4,978,598 +0.09(+0.82%)
Jun 06, 2008 11.71 11.72 11.43 11.44 7,178,086 -0.35(-2.96%)
Jun 05, 2008 11.71 11.80 11.58 11.78 5,911,411 +0.12(+1.05%)
Jun 04, 2008 11.48 11.70 11.46 11.66 6,557,295 +0.20(+1.76%)
Jun 03, 2008 11.54 11.58 11.41 11.46 7,459,910 -0.06(-0.55%)
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.