Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.49%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 11.95 12.03 11.85 11.93 2,657,609 -0.01(-0.13%)
Aug 30, 2006 11.99 12.04 11.93 11.94 2,542,694 -0.04(-0.29%)
Aug 29, 2006 11.94 11.99 11.88 11.98 3,546,804 +0.05(+0.38%)
Aug 28, 2006 11.90 11.96 11.81 11.93 3,830,102 +0.05(+0.38%)
Aug 25, 2006 11.66 11.95 11.66 11.89 6,327,110 +0.23(+1.98%)
Aug 24, 2006 11.56 11.69 11.56 11.66 6,708,963 +0.10(+0.82%)
Aug 23, 2006 11.40 11.58 11.37 11.56 4,167,665 +0.18(+1.54%)
Aug 22, 2006 11.47 11.48 11.39 11.39 2,175,006 -0.08(-0.70%)
Aug 21, 2006 11.39 11.55 11.39 11.47 3,194,079 +0.09(+0.79%)
Aug 18, 2006 11.40 11.44 11.32 11.38 2,424,587 +0.02(+0.18%)
Aug 17, 2006 11.35 11.41 11.29 11.36 1,916,447 -0.02(-0.18%)
Aug 16, 2006 11.47 11.48 11.29 11.38 1,880,935 -0.05(-0.40%)
Aug 15, 2006 11.38 11.46 11.37 11.42 2,997,367 +0.04(+0.35%)
Aug 14, 2006 11.21 11.43 11.20 11.38 4,871,719 +0.18(+1.57%)
Aug 11, 2006 11.14 11.21 11.12 11.21 2,038,145 +0.02(+0.13%)
Aug 10, 2006 11.07 11.20 11.01 11.19 4,141,330 +0.13(+1.13%)
Aug 09, 2006 11.07 11.16 11.05 11.07 3,398,173 +0.01(+0.09%)
Aug 08, 2006 11.03 11.07 10.99 11.06 4,009,058 +0.05(+0.46%)
Aug 07, 2006 10.92 11.01 10.86 11.01 3,865,215 +0.05(+0.41%)
Aug 04, 2006 10.86 10.97 10.83 10.96 3,168,343 +0.17(+1.53%)
Aug 03, 2006 10.86 10.90 10.78 10.80 3,197,670 -0.07(-0.60%)
Aug 02, 2006 10.76 10.87 10.70 10.86 2,954,673 +0.07(+0.65%)
Aug 01, 2006 10.73 10.83 10.66 10.79 3,850,252 +0.02(+0.14%)
Jul 31, 2006 10.83 10.86 10.74 10.78 3,974,943 -0.12(-1.10%)
Jul 28, 2006 10.70 10.90 10.70 10.90 3,191,685 +0.25(+2.31%)
Jul 27, 2006 10.85 10.88 10.62 10.65 3,523,263 -0.24(-2.16%)
Jul 26, 2006 10.98 11.01 10.87 10.89 3,426,503 -0.12(-1.09%)
Jul 25, 2006 10.90 11.03 10.88 11.01 2,819,608 +0.04(+0.37%)
Jul 24, 2006 10.98 10.99 10.87 10.97 2,588,979 -0.01(-0.09%)
Jul 21, 2006 11.00 11.03 10.92 10.98 4,211,755 -0.03(-0.23%)
Jul 20, 2006 11.06 11.13 10.99 11.00 4,298,740 -0.08(-0.72%)
Jul 19, 2006 11.04 11.16 11.03 11.08 2,443,939 +0.05(+0.41%)
Jul 18, 2006 11.04 11.05 10.94 11.04 2,904,996 -0.00(-0.05%)
Jul 17, 2006 10.96 11.10 10.94 11.04 1,842,231 +0.06(+0.55%)
Jul 14, 2006 10.98 11.02 10.95 10.98 3,131,634 -0.05(-0.41%)
Jul 13, 2006 11.17 11.24 11.00 11.03 2,774,519 -0.14(-1.26%)
Jul 12, 2006 11.20 11.24 11.09 11.17 2,660,402 -0.03(-0.27%)
Jul 11, 2006 11.17 11.26 11.08 11.20 3,822,521 +0.03(+0.22%)
Jul 10, 2006 10.97 11.22 10.97 11.17 5,847,300 +0.22(+1.97%)
Jul 07, 2006 11.00 11.02 10.89 10.96 4,134,746 -0.07(-0.64%)
Jul 06, 2006 11.07 11.12 10.92 11.03 4,213,551 -0.07(-0.59%)
Jul 05, 2006 11.09 11.23 11.06 11.09 3,776,435 +0.02(+0.18%)
Jul 03, 2006 11.10 11.13 11.04 11.07 2,062,685 -0.01(-0.09%)
Jun 30, 2006 11.01 11.08 10.91 11.08 4,505,826 +0.11(+1.01%)
Jun 29, 2006 11.02 11.03 10.88 10.97 4,664,433 +0.07(+0.64%)
Jun 28, 2006 10.65 11.07 10.63 10.90 5,257,562 -0.04(-0.37%)
Jun 27, 2006 10.90 11.01 10.86 10.94 4,002,075 -0.02(-0.14%)
Jun 26, 2006 10.94 11.03 10.90 10.96 3,169,141 +0.03(+0.23%)
Jun 23, 2006 10.90 11.01 10.82 10.93 3,107,095 -0.02(-0.18%)
Jun 22, 2006 11.06 11.09 10.95 10.95 3,591,693 -0.16(-1.44%)
Jun 21, 2006 11.15 11.23 11.08 11.11 2,617,708 -0.03(-0.27%)
Jun 20, 2006 11.03 11.23 10.93 11.14 5,424,149 +0.12(+1.05%)
Jun 19, 2006 11.11 11.16 11.02 11.03 3,096,920 -0.06(-0.54%)
Jun 16, 2006 11.02 11.19 11.02 11.09 4,376,148 +0.02(+0.14%)
Jun 15, 2006 11.07 11.07 10.88 11.07 3,465,805 +0.04(+0.36%)
Jun 14, 2006 10.98 11.15 10.91 11.03 5,681,710 +0.03(+0.23%)
Jun 13, 2006 11.18 11.18 10.98 11.01 3,742,319 -0.13(-1.13%)
Jun 12, 2006 11.09 11.18 11.06 11.13 2,425,984 +0.04(+0.36%)
Jun 09, 2006 10.95 11.16 10.91 11.09 2,578,805 +0.11(+1.00%)
Jun 08, 2006 11.25 11.25 10.88 10.98 8,308,596 -0.26(-2.32%)
Jun 07, 2006 11.30 11.41 11.22 11.24 4,353,404 -0.06(-0.53%)
Jun 06, 2006 11.38 11.41 11.20 11.30 3,697,231 -0.08(-0.66%)
Jun 05, 2006 11.33 11.43 11.31 11.38 3,063,403 +0.02(+0.13%)
Jun 02, 2006 11.37 11.39 11.28 11.36 2,383,888 -0.03(-0.26%)
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.