Skip to main content

ConAgra Foods (NY: CAG )

32.51 -0.22 (-0.67%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.87 12.99 12.87 12.96 2,200,246 +0.09(+0.69%)
Oct 28, 2004 12.80 12.94 12.71 12.87 2,862,785 -0.09(-0.68%)
Oct 27, 2004 12.76 12.96 12.71 12.96 2,715,124 +0.20(+1.58%)
Oct 26, 2004 12.56 12.76 12.52 12.76 2,049,531 +0.20(+1.56%)
Oct 25, 2004 12.58 12.63 12.46 12.56 3,055,253 -0.01(-0.12%)
Oct 22, 2004 12.64 12.71 12.56 12.58 1,756,449 -0.07(-0.58%)
Oct 21, 2004 12.61 12.70 12.57 12.65 1,951,565 -0.01(-0.08%)
Oct 20, 2004 12.72 12.72 12.56 12.66 2,510,232 -0.07(-0.58%)
Oct 19, 2004 12.77 12.85 12.71 12.74 1,405,119 -0.04(-0.31%)
Oct 18, 2004 12.81 12.89 12.74 12.78 1,929,162 -0.04(-0.31%)
Oct 15, 2004 12.74 12.84 12.68 12.81 2,558,298 +0.12(+0.97%)
Oct 14, 2004 12.69 12.78 12.60 12.69 1,519,581 +0.06(+0.47%)
Oct 13, 2004 12.77 12.81 12.58 12.63 1,785,574 -0.14(-1.08%)
Oct 12, 2004 12.72 12.80 12.66 12.77 1,821,217 +0.00(+0.04%)
Oct 11, 2004 12.73 12.80 12.72 12.77 1,302,469 +0.02(+0.15%)
Oct 08, 2004 12.74 12.84 12.67 12.75 1,742,396 +0.01(+0.12%)
Oct 07, 2004 12.87 12.88 12.73 12.73 1,655,837 -0.13(-1.03%)
Oct 06, 2004 12.87 12.88 12.79 12.86 2,473,572 -0.01(-0.04%)
Oct 05, 2004 12.83 12.94 12.80 12.87 2,124,685 +0.00(+0.00%)
Oct 04, 2004 12.72 12.89 12.70 12.87 2,710,440 +0.17(+1.35%)
Oct 01, 2004 12.63 12.74 12.62 12.70 2,963,398 +0.07(+0.58%)
Sep 30, 2004 12.74 12.74 12.61 12.62 3,193,545 -0.12(-0.92%)
Sep 29, 2004 12.73 12.76 12.59 12.74 1,432,003 +0.02(+0.15%)
Sep 28, 2004 12.65 12.74 12.60 12.72 2,419,395 +0.14(+1.09%)
Sep 27, 2004 12.64 12.70 12.57 12.58 2,133,646 -0.10(-0.81%)
Sep 24, 2004 12.66 12.85 12.64 12.69 2,851,583 +0.03(+0.27%)
Sep 23, 2004 12.70 12.76 12.61 12.65 2,889,669 -0.09(-0.73%)
Sep 22, 2004 12.89 13.09 12.68 12.75 6,026,391 +0.07(+0.58%)
Sep 21, 2004 12.91 12.92 12.50 12.67 5,625,161 -0.26(-1.97%)
Sep 20, 2004 13.18 13.18 12.90 12.93 3,777,874 -0.30(-2.26%)
Sep 17, 2004 13.23 13.27 13.11 13.23 3,231,835 -0.02(-0.15%)
Sep 16, 2004 13.19 13.33 13.18 13.25 3,077,046 +0.14(+1.09%)
Sep 15, 2004 13.28 13.30 13.05 13.10 2,929,589 -0.18(-1.33%)
Sep 14, 2004 13.35 13.40 13.22 13.28 1,893,519 -0.06(-0.44%)
Sep 13, 2004 13.23 13.35 13.18 13.34 2,148,107 +0.11(+0.85%)
Sep 10, 2004 13.21 13.26 13.10 13.23 1,666,835 +0.00(+0.00%)
Sep 09, 2004 13.25 13.34 13.07 13.23 2,324,078 -0.04(-0.33%)
Sep 08, 2004 13.40 13.40 13.19 13.27 3,353,222 -0.13(-0.99%)
Sep 07, 2004 13.39 13.49 13.34 13.40 2,658,504 +0.08(+0.59%)
Sep 03, 2004 13.13 13.38 13.12 13.33 3,004,743 +0.22(+1.69%)
Sep 02, 2004 12.92 13.12 12.89 13.10 1,917,960 +0.24(+1.87%)
Sep 01, 2004 12.86 12.91 12.81 12.86 2,688,647 +0.00(+0.00%)
Aug 31, 2004 12.84 12.97 12.81 12.86 3,842,234 +0.03(+0.23%)
Aug 30, 2004 12.89 12.90 12.79 12.83 1,144,421 -0.05(-0.42%)
Aug 27, 2004 12.90 12.94 12.85 12.89 1,304,506 +0.01(+0.11%)
Aug 26, 2004 12.75 12.88 12.67 12.87 1,756,653 +0.14(+1.12%)
Aug 25, 2004 12.81 12.84 12.72 12.73 2,678,260 -0.08(-0.61%)
Aug 24, 2004 12.80 12.87 12.75 12.81 1,871,319 +0.05(+0.38%)
Aug 23, 2004 12.89 12.93 12.74 12.76 2,128,758 -0.09(-0.73%)
Aug 20, 2004 12.78 12.87 12.74 12.85 1,993,725 +0.09(+0.69%)
Aug 19, 2004 12.82 12.82 12.72 12.77 2,187,823 -0.06(-0.46%)
Aug 18, 2004 12.79 12.85 12.73 12.82 2,073,156 +0.03(+0.27%)
Aug 17, 2004 12.80 12.85 12.77 12.79 2,248,924 -0.00(-0.04%)
Aug 16, 2004 12.77 12.86 12.72 12.80 2,323,874 +0.02(+0.19%)
Aug 13, 2004 12.84 12.90 12.77 12.77 3,179,084 -0.07(-0.57%)
Aug 12, 2004 12.77 12.95 12.70 12.84 4,333,282 +0.05(+0.42%)
Aug 11, 2004 12.65 12.79 12.63 12.79 2,527,748 +0.07(+0.58%)
Aug 10, 2004 12.57 12.75 12.55 12.72 2,411,452 +0.07(+0.54%)
Aug 09, 2004 12.65 12.71 12.60 12.65 1,208,170 +0.00(+0.00%)
Aug 06, 2004 12.76 12.81 12.59 12.65 2,521,027 -0.22(-1.68%)
Aug 05, 2004 12.94 13.01 12.84 12.86 2,092,505 -0.08(-0.64%)
Aug 04, 2004 12.84 12.97 12.83 12.95 3,829,199 +0.06(+0.46%)
Aug 03, 2004 12.88 12.96 12.80 12.89 2,583,961 -0.03(-0.23%)
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.