|
ConAgra Foods - [Ticker: CAG] | | Last Trade | 32.27 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | --0.16 (+1.00%) | Open | 32.51 | High | 32.72 | Low | 32.22 | Volume | 4,975,847 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 34.21 x 1,500 - 34.22 x 1,700 | Former Close | 32.43 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CAG quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 1,731,000 | 29.06 | 29.36 | 28.99 | 29.31 | 00:00:00 | 2004-04-23 | 1,185,700 | 29.25 | 29.38 | 29.06 | 29.30 | 00:00:00 | 2004-04-26 | 1,351,700 | 29.30 | 29.39 | 29.23 | 29.31 | 00:00:00 | 2004-04-27 | 1,553,900 | 29.32 | 29.53 | 29.23 | 29.31 | 00:00:00 | 2004-04-28 | 2,207,900 | 29.31 | 29.31 | 28.93 | 28.98 | 00:00:00 | 2004-04-29 | 1,509,800 | 28.78 | 29.09 | 28.77 | 29.01 | 00:00:00 | 2004-04-30 | 1,623,600 | 28.99 | 29.19 | 28.89 | 28.89 | 00:00:00 | 2004-05-03 | 1,603,600 | 28.89 | 29.33 | 28.79 | 29.26 | 00:00:00 | 2004-05-04 | 1,619,200 | 29.26 | 29.32 | 29.06 | 29.21 | 00:00:00 | 2004-05-05 | 1,186,500 | 29.18 | 29.31 | 29.10 | 29.24 | 00:00:00 | 2004-05-06 | 1,426,900 | 29.11 | 29.41 | 29.03 | 29.34 | 00:00:00 | 2004-05-07 | 1,212,000 | 29.35 | 29.39 | 29.17 | 29.23 | 00:00:00 | 2004-05-10 | 1,704,100 | 29.43 | 29.43 | 28.70 | 28.82 | 00:00:00 | 2004-05-11 | 1,428,300 | 28.80 | 28.82 | 28.48 | 28.78 | 00:00:00 | 2004-05-12 | 1,497,700 | 28.66 | 28.66 | 28.03 | 28.56 | 00:00:00 | 2004-05-13 | 1,055,700 | 28.57 | 28.60 | 28.16 | 28.36 | 00:00:00 | 2004-05-14 | 1,062,300 | 28.24 | 28.65 | 28.17 | 28.53 | 00:00:00 | 2004-05-17 | 1,834,800 | 28.05 | 28.30 | 27.96 | 28.04 | 00:00:00 | 2004-05-18 | 1,341,000 | 28.20 | 28.25 | 28.03 | 28.16 | 00:00:00 | 2004-05-19 | 1,120,300 | 28.20 | 28.30 | 27.87 | 27.93 | 00:00:00 | 2004-05-20 | 1,123,500 | 27.90 | 27.99 | 27.70 | 27.78 | 00:00:00 | 2004-05-21 | 1,479,300 | 27.80 | 27.84 | 27.60 | 27.66 | 00:00:00 | 2004-05-24 | 1,715,100 | 27.81 | 28.06 | 27.63 | 28.00 | 00:00:00 | 2004-05-25 | 1,219,800 | 27.99 | 28.29 | 27.66 | 28.26 | 00:00:00 | 2004-05-26 | 982,600 | 28.27 | 28.38 | 28.03 | 28.37 | 00:00:00 | 2004-05-27 | 1,346,900 | 28.54 | 28.59 | 28.19 | 28.23 | 00:00:00 | 2004-05-28 | 2,208,800 | 28.30 | 28.30 | 27.99 | 28.12 | 00:00:00 | 2004-06-01 | 1,989,100 | 28.20 | 28.21 | 27.81 | 27.94 | 00:00:00 | 2004-06-02 | 1,976,700 | 27.94 | 27.95 | 27.54 | 27.84 | 00:00:00 | 2004-06-03 | 1,283,000 | 27.87 | 27.91 | 27.64 | 27.69 | 00:00:00 | 2004-06-04 | 1,155,900 | 27.75 | 27.90 | 27.66 | 27.89 | 00:00:00 | 2004-06-07 | 1,300,000 | 27.98 | 28.09 | 27.88 | 27.95 | 00:00:00 | 2004-06-08 | 1,276,200 | 27.95 | 28.12 | 27.75 | 28.11 | 00:00:00 | 2004-06-09 | 786,300 | 28.06 | 28.16 | 27.93 | 27.96 | 00:00:00 | 2004-06-10 | 855,100 | 28.07 | 28.07 | 27.76 | 27.86 | 00:00:00 | 2004-06-14 | 925,400 | 27.31 | 27.85 | 27.19 | 27.60 | 00:00:00 | 2004-06-15 | 1,100,000 | 27.80 | 27.80 | 27.49 | 27.49 | 00:00:00 | 2004-06-16 | 1,190,000 | 27.49 | 27.76 | 27.40 | 27.63 | 00:00:00 | 2004-06-17 | 1,108,800 | 27.65 | 27.67 | 27.41 | 27.52 | 00:00:00 | 2004-06-18 | 1,943,200 | 27.50 | 27.62 | 27.37 | 27.54 | 00:00:00 | 2004-06-21 | 857,500 | 27.60 | 27.73 | 27.50 | 27.56 | 00:00:00 | 2004-06-22 | 1,102,200 | 27.56 | 27.74 | 27.43 | 27.70 | 00:00:00 | 2004-06-23 | 926,900 | 27.74 | 27.74 | 27.47 | 27.70 | 00:00:00 | 2004-06-24 | 1,537,500 | 27.70 | 27.70 | 27.30 | 27.43 | 00:00:00 | 2004-06-25 | 1,903,000 | 27.43 | 27.48 | 27.11 | 27.11 | 00:00:00 | 2004-06-28 | 1,201,700 | 27.35 | 27.52 | 27.27 | 27.31 | 00:00:00 | 2004-06-29 | 1,575,900 | 27.32 | 27.32 | 26.91 | 27.05 | 00:00:00 | 2004-06-30 | 1,964,700 | 27.12 | 27.20 | 26.98 | 27.08 | 00:00:00 | 2004-07-01 | 3,870,600 | 27.09 | 27.20 | 26.50 | 26.69 | 00:00:00 | 2004-07-02 | 3,644,200 | 26.60 | 27.00 | 26.57 | 26.87 | 00:00:00 | 2004-07-06 | 2,739,600 | 26.77 | 26.85 | 26.49 | 26.85 | 00:00:00 | 2004-07-07 | 1,483,600 | 26.72 | 27.10 | 26.70 | 26.98 | 00:00:00 | 2004-07-08 | 1,660,400 | 27.02 | 27.50 | 27.00 | 27.24 | 00:00:00 | 2004-07-09 | 1,704,800 | 27.24 | 27.60 | 27.15 | 27.52 | 00:00:00 | 2004-07-12 | 1,883,400 | 27.48 | 27.79 | 27.43 | 27.64 | 00:00:00 | 2004-07-13 | 1,628,600 | 27.60 | 27.64 | 27.33 | 27.35 | 00:00:00 | 2004-07-14 | 1,513,100 | 27.25 | 27.50 | 27.16 | 27.22 | 00:00:00 | 2004-07-15 | 1,293,000 | 27.22 | 27.32 | 27.11 | 27.23 | 00:00:00 | 2004-07-16 | 1,218,300 | 27.19 | 27.20 | 27.05 | 27.10 | 00:00:00 | 2004-07-19 | 1,325,000 | 27.16 | 27.37 | 27.10 | 27.19 | 00:00:00 | 2004-07-20 | 1,096,000 | 27.28 | 27.36 | 27.15 | 27.31 | 00:00:00 | 2004-07-21 | 2,014,500 | 27.23 | 27.35 | 26.82 | 26.90 | 00:00:00 | 2004-07-22 | 1,512,500 | 26.80 | 26.93 | 26.57 | 26.84 | 00:00:00 | 2004-07-23 | 1,169,100 | 26.84 | 26.84 | 26.54 | 26.74 | 00:00:00 | 2004-07-26 | 1,824,000 | 26.74 | 26.81 | 26.53 | 26.65 | 00:00:00 | 2004-07-27 | 1,851,300 | 26.75 | 26.77 | 26.37 | 26.44 | 00:00:00 | 2004-07-28 | 1,635,400 | 26.46 | 26.67 | 26.35 | 26.57 | 00:00:00 | 2004-07-29 | 1,138,500 | 26.45 | 26.45 | 26.10 | 26.15 | 00:00:00 | 2004-07-30 | 2,197,300 | 26.15 | 26.23 | 25.95 | 26.00 | 00:00:00 | 2004-08-02 | 1,188,600 | 26.00 | 26.37 | 25.89 | 26.31 | 00:00:00 | 2004-08-03 | 1,271,200 | 26.23 | 26.40 | 26.08 | 26.25 | 00:00:00 | 2004-08-04 | 1,880,100 | 26.15 | 26.42 | 26.14 | 26.37 | 00:00:00 | 2004-08-05 | 1,027,400 | 26.35 | 26.50 | 26.15 | 26.20 | 00:00:00 | 2004-08-06 | 1,237,800 | 25.98 | 26.10 | 25.65 | 25.76 | 00:00:00 | 2004-08-09 | 593,200 | 25.76 | 25.89 | 25.67 | 25.76 | 00:00:00 | 2004-08-10 | 1,184,000 | 25.60 | 25.97 | 25.55 | 25.90 | 00:00:00 | 2004-08-11 | 1,244,500 | 25.76 | 26.05 | 25.72 | 26.05 | 00:00:00 | 2004-08-12 | 2,115,600 | 26.00 | 26.38 | 25.86 | 26.16 | 00:00:00 | 2004-08-13 | 1,560,900 | 26.16 | 26.27 | 26.00 | 26.01 | 00:00:00 | 2004-08-16 | 1,141,000 | 26.01 | 26.20 | 25.91 | 26.06 | 00:00:00 | 2004-08-17 | 1,104,200 | 26.07 | 26.18 | 26.00 | 26.05 | 00:00:00 | 2004-08-18 | 995,000 | 26.05 | 26.18 | 25.92 | 26.12 | 00:00:00 | 2004-08-19 | 1,074,200 | 26.11 | 26.12 | 25.90 | 26.00 | 00:00:00 | 2004-08-20 | 978,900 | 26.02 | 26.22 | 25.94 | 26.18 | 00:00:00 | 2004-08-23 | 1,045,800 | 26.25 | 26.34 | 25.95 | 25.99 | 00:00:00 | 2004-08-24 | 918,800 | 26.06 | 26.22 | 25.97 | 26.09 | 00:00:00 | 2004-08-25 | 1,315,000 | 26.09 | 26.16 | 25.90 | 25.93 | 00:00:00 | 2004-08-26 | 862,500 | 25.97 | 26.23 | 25.80 | 26.22 | 00:00:00 | 2004-08-27 | 640,500 | 26.28 | 26.35 | 26.17 | 26.25 | 00:00:00 | 2004-08-30 | 561,900 | 26.26 | 26.28 | 26.04 | 26.14 | 00:00:00 | 2004-08-31 | 1,886,500 | 26.15 | 26.42 | 26.09 | 26.20 | 00:00:00 | 2004-09-01 | 1,320,100 | 26.20 | 26.30 | 26.09 | 26.20 | 00:00:00 | 2004-09-02 | 877,800 | 26.32 | 26.73 | 26.25 | 26.70 | 00:00:00 | 2004-09-03 | 1,475,300 | 26.75 | 27.25 | 26.73 | 27.14 | 00:00:00 | 2004-09-07 | 1,307,000 | 27.28 | 27.47 | 27.17 | 27.30 | 00:00:00 | 2004-09-08 | 2,240,000 | 27.30 | 27.30 | 26.87 | 27.03 | 00:00:00 | 2004-09-09 | 1,141,100 | 26.99 | 27.16 | 26.61 | 26.94 | 00:00:00 | 2004-09-10 | 820,300 | 26.91 | 27.00 | 26.68 | 26.94 | 00:00:00 | 2004-09-13 | 1,079,800 | 26.94 | 27.20 | 26.85 | 27.17 | 00:00:00 | 2004-09-14 | 929,700 | 27.19 | 27.30 | 26.92 | 27.05 | 00:00:00 | 2004-09-15 | 1,438,400 | 27.05 | 27.09 | 26.57 | 26.69 | 00:00:00 | 2004-09-16 | 1,511,200 | 26.86 | 27.14 | 26.84 | 26.98 | 00:00:00 | 2004-09-17 | 1,586,800 | 26.95 | 27.03 | 26.71 | 26.94 | 00:00:00 | 2004-09-20 | 1,854,900 | 26.84 | 26.84 | 26.27 | 26.33 | 00:00:00 | 2004-09-21 | 2,761,900 | 26.30 | 26.31 | 25.45 | 25.81 | 00:00:00 | 2004-09-22 | 2,958,900 | 26.25 | 26.67 | 25.82 | 25.96 | 00:00:00 | 2004-09-23 | 1,418,800 | 25.86 | 25.98 | 25.69 | 25.77 | 00:00:00 | 2004-09-24 | 1,400,100 | 25.78 | 26.17 | 25.75 | 25.84 | 00:00:00 | 2004-09-27 | 1,047,600 | 25.75 | 25.86 | 25.60 | 25.63 | 00:00:00 | 2004-09-28 | 1,187,900 | 25.77 | 25.94 | 25.66 | 25.91 | 00:00:00 | 2004-09-29 | 703,100 | 25.92 | 25.99 | 25.65 | 25.95 | 00:00:00 | 2004-09-30 | 1,568,000 | 25.95 | 25.95 | 25.68 | 25.71 | 00:00:00 | 2004-10-01 | 1,453,700 | 25.72 | 25.94 | 25.71 | 25.86 | 00:00:00 | 2004-10-04 | 1,330,800 | 25.90 | 26.25 | 25.87 | 26.21 | 00:00:00 | 2004-10-05 | 1,043,200 | 26.14 | 26.35 | 26.07 | 26.21 | 00:00:00 | 2004-10-06 | 1,214,500 | 26.21 | 26.23 | 26.05 | 26.20 | 00:00:00 | 2004-10-07 | 812,600 | 26.21 | 26.24 | 25.92 | 25.93 | 00:00:00 | 2004-10-08 | 855,500 | 25.94 | 26.15 | 25.80 | 25.96 | 00:00:00 | 2004-10-11 | 639,500 | 25.93 | 26.07 | 25.91 | 26.00 | 00:00:00 | 2004-10-12 | 894,200 | 25.90 | 26.06 | 25.78 | 26.01 | 00:00:00 | 2004-10-13 | 876,700 | 26.01 | 26.09 | 25.63 | 25.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|