|
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 | 2004-10-13 | 876,700 | 26.01 | 26.09 | 25.63 | 25.73 | 00:00:00 | 2004-10-14 | 746,000 | 25.85 | 26.02 | 25.67 | 25.85 | 00:00:00 | 2004-10-15 | 1,256,100 | 25.95 | 26.16 | 25.83 | 26.10 | 00:00:00 | 2004-10-18 | 947,200 | 26.10 | 26.25 | 25.94 | 26.02 | 00:00:00 | 2004-10-19 | 689,900 | 26.01 | 26.17 | 25.89 | 25.94 | 00:00:00 | 2004-10-20 | 1,232,500 | 25.90 | 25.91 | 25.59 | 25.79 | 00:00:00 | 2004-10-21 | 956,200 | 25.69 | 25.86 | 25.61 | 25.77 | 00:00:00 | 2004-10-22 | 862,400 | 25.75 | 25.89 | 25.59 | 25.62 | 00:00:00 | 2004-10-25 | 1,500,100 | 25.62 | 25.72 | 25.38 | 25.59 | 00:00:00 | 2004-10-26 | 1,006,300 | 25.59 | 25.99 | 25.50 | 25.99 | 00:00:00 | 2004-10-27 | 1,333,100 | 25.99 | 26.40 | 25.89 | 26.40 | 00:00:00 | 2004-10-28 | 1,405,600 | 26.06 | 26.36 | 25.88 | 26.22 | 00:00:00 | 2004-10-29 | 1,080,300 | 26.22 | 26.45 | 26.22 | 26.40 | 00:00:00 | 2004-11-01 | 1,375,000 | 26.43 | 26.59 | 26.25 | 26.50 | 00:00:00 | 2004-11-02 | 1,099,400 | 26.50 | 26.69 | 26.40 | 26.53 | 00:00:00 | 2004-11-03 | 940,700 | 26.60 | 26.85 | 26.59 | 26.82 | 00:00:00 | 2004-11-04 | 1,644,500 | 26.90 | 27.31 | 26.77 | 27.30 | 00:00:00 | 2004-11-05 | 1,246,500 | 27.35 | 27.51 | 27.19 | 27.29 | 00:00:00 | 2004-11-08 | 1,411,300 | 27.35 | 27.61 | 27.11 | 27.53 | 00:00:00 | 2004-11-09 | 1,612,000 | 27.54 | 27.73 | 27.44 | 27.60 | 00:00:00 | 2004-11-10 | 1,062,300 | 27.60 | 27.86 | 27.55 | 27.79 | 00:00:00 | 2004-11-11 | 1,231,700 | 27.81 | 28.02 | 27.73 | 27.95 | 00:00:00 | 2004-11-12 | 1,019,000 | 27.88 | 28.15 | 27.80 | 28.13 | 00:00:00 | 2004-11-15 | 1,592,300 | 27.55 | 27.65 | 27.32 | 27.64 | 00:00:00 | 2004-11-16 | 892,500 | 27.48 | 27.70 | 27.43 | 27.52 | 00:00:00 | 2004-11-17 | 934,700 | 27.65 | 27.70 | 27.41 | 27.55 | 00:00:00 | 2004-11-18 | 851,400 | 27.55 | 27.60 | 27.28 | 27.50 | 00:00:00 | 2004-11-19 | 869,700 | 27.50 | 27.53 | 27.10 | 27.28 | 00:00:00 | 2004-11-22 | 1,490,900 | 27.35 | 27.38 | 26.92 | 27.09 | 00:00:00 | 2004-11-23 | 863,300 | 27.20 | 27.20 | 26.86 | 27.11 | 00:00:00 | 2004-11-24 | 663,200 | 27.25 | 27.31 | 27.06 | 27.14 | 00:00:00 | 2004-11-26 | 367,200 | 27.22 | 27.33 | 27.15 | 27.20 | 00:00:00 | 2004-11-29 | 1,282,000 | 27.34 | 27.40 | 27.13 | 27.20 | 00:00:00 | 2004-11-30 | 1,274,200 | 27.28 | 27.29 | 26.97 | 27.05 | 00:00:00 | 2004-12-01 | 1,643,500 | 27.14 | 27.29 | 27.01 | 27.19 | 00:00:00 | 2004-12-02 | 1,420,900 | 27.30 | 27.51 | 27.19 | 27.40 | 00:00:00 | 2004-12-03 | 1,138,300 | 27.45 | 27.62 | 27.32 | 27.53 | 00:00:00 | 2004-12-06 | 1,099,300 | 27.41 | 27.50 | 27.10 | 27.22 | 00:00:00 | 2004-12-07 | 1,348,100 | 27.22 | 27.28 | 26.84 | 26.89 | 00:00:00 | 2004-12-08 | 2,164,300 | 27.02 | 27.11 | 26.90 | 27.04 | 00:00:00 | 2004-12-09 | 1,027,100 | 26.40 | 27.01 | 26.40 | 26.95 | 00:00:00 | 2004-12-10 | 852,000 | 26.97 | 27.13 | 26.76 | 26.97 | 00:00:00 | 2004-12-13 | 971,300 | 27.18 | 27.37 | 27.05 | 27.31 | 00:00:00 | 2004-12-14 | 1,376,500 | 27.48 | 27.89 | 27.36 | 27.76 | 00:00:00 | 2004-12-15 | 1,065,500 | 27.80 | 27.85 | 27.62 | 27.74 | 00:00:00 | 2004-12-16 | 965,700 | 27.68 | 27.68 | 27.47 | 27.63 | 00:00:00 | 2004-12-17 | 2,523,600 | 27.40 | 27.68 | 27.40 | 27.52 | 00:00:00 | 2004-12-20 | 1,075,200 | 27.70 | 27.83 | 27.42 | 27.65 | 00:00:00 | 2004-12-21 | 1,390,300 | 27.83 | 27.89 | 27.50 | 27.70 | 00:00:00 | 2004-12-22 | 2,764,900 | 28.00 | 28.15 | 27.76 | 28.05 | 00:00:00 | 2004-12-23 | 2,366,900 | 28.23 | 28.75 | 28.06 | 28.68 | 00:00:00 | 2004-12-27 | 2,357,100 | 28.75 | 29.28 | 28.72 | 29.10 | 00:00:00 | 2004-12-28 | 1,881,400 | 29.12 | 29.57 | 29.12 | 29.37 | 00:00:00 | 2004-12-29 | 1,668,300 | 29.35 | 29.42 | 29.13 | 29.25 | 00:00:00 | 2004-12-30 | 1,113,300 | 29.28 | 29.47 | 29.22 | 29.40 | 00:00:00 | 2004-12-31 | 996,500 | 29.44 | 29.65 | 29.28 | 29.45 | 00:00:00 | 2005-01-03 | 1,754,300 | 29.25 | 29.59 | 29.16 | 29.23 | 00:00:00 | 2005-01-04 | 2,012,900 | 29.38 | 29.51 | 29.05 | 29.13 | 00:00:00 | 2005-01-05 | 2,250,100 | 29.14 | 29.24 | 28.82 | 28.84 | 00:00:00 | 2005-01-06 | 1,270,600 | 28.86 | 29.12 | 28.77 | 29.06 | 00:00:00 | 2005-01-07 | 1,105,900 | 29.00 | 29.10 | 28.78 | 28.92 | 00:00:00 | 2005-01-10 | 977,900 | 28.95 | 29.18 | 28.86 | 29.02 | 00:00:00 | 2005-01-11 | 1,216,200 | 29.00 | 29.09 | 28.61 | 28.90 | 00:00:00 | 2005-01-12 | 1,199,600 | 28.90 | 28.97 | 28.64 | 28.97 | 00:00:00 | 2005-01-13 | 2,484,600 | 28.90 | 29.25 | 28.84 | 29.16 | 00:00:00 | 2005-01-14 | 1,931,100 | 29.17 | 29.37 | 29.12 | 29.20 | 00:00:00 | 2005-01-18 | 2,854,900 | 29.30 | 29.90 | 29.27 | 29.81 | 00:00:00 | 2005-01-19 | 2,158,700 | 29.80 | 30.05 | 29.76 | 29.94 | 00:00:00 | 2005-01-20 | 1,769,900 | 30.00 | 30.07 | 29.83 | 29.91 | 00:00:00 | 2005-01-21 | 2,183,600 | 29.81 | 30.24 | 29.80 | 30.00 | 00:00:00 | 2005-01-24 | 1,895,900 | 30.00 | 30.00 | 29.59 | 29.65 | 00:00:00 | 2005-01-25 | 1,560,600 | 29.77 | 29.77 | 29.33 | 29.42 | 00:00:00 | 2005-01-26 | 2,029,300 | 29.45 | 29.83 | 29.19 | 29.53 | 00:00:00 | 2005-01-27 | 1,558,000 | 29.60 | 29.64 | 29.38 | 29.53 | 00:00:00 | 2005-01-28 | 1,437,800 | 29.25 | 29.32 | 29.01 | 29.25 | 00:00:00 | 2005-01-31 | 1,109,400 | 29.34 | 29.50 | 29.23 | 29.50 | 00:00:00 | 2005-02-01 | 1,750,200 | 29.35 | 29.35 | 28.95 | 28.99 | 00:00:00 | 2005-02-02 | 1,944,100 | 29.00 | 29.05 | 28.75 | 29.04 | 00:00:00 | 2005-02-03 | 1,850,500 | 28.90 | 28.97 | 28.58 | 28.61 | 00:00:00 | 2005-02-04 | 1,618,700 | 28.54 | 28.81 | 28.40 | 28.74 | 00:00:00 | 2005-02-07 | 1,210,800 | 28.74 | 28.75 | 28.46 | 28.59 | 00:00:00 | 2005-02-08 | 1,331,700 | 28.60 | 28.77 | 28.44 | 28.45 | 00:00:00 | 2005-02-09 | 1,210,600 | 28.52 | 28.56 | 28.17 | 28.32 | 00:00:00 | 2005-02-10 | 1,459,900 | 28.31 | 28.50 | 28.18 | 28.19 | 00:00:00 | 2005-02-11 | 1,945,400 | 28.25 | 28.65 | 28.15 | 28.47 | 00:00:00 | 2005-02-14 | 1,111,600 | 28.50 | 28.60 | 28.35 | 28.52 | 00:00:00 | 2005-02-15 | 1,885,700 | 28.57 | 29.18 | 28.42 | 29.12 | 00:00:00 | 2005-02-16 | 962,900 | 29.12 | 29.25 | 28.80 | 28.86 | 00:00:00 | 2005-02-17 | 1,111,900 | 28.86 | 28.93 | 28.43 | 28.43 | 00:00:00 | 2005-02-18 | 1,117,500 | 28.44 | 28.61 | 28.34 | 28.53 | 00:00:00 | 2005-02-22 | 3,357,300 | 28.53 | 28.62 | 27.40 | 27.50 | 00:00:00 | 2005-02-23 | 5,546,300 | 27.54 | 27.54 | 26.27 | 26.62 | 00:00:00 | 2005-02-24 | 3,014,500 | 26.80 | 27.31 | 26.54 | 27.31 | 00:00:00 | 2005-02-25 | 1,785,500 | 27.35 | 27.53 | 27.06 | 27.43 | 00:00:00 | 2005-02-28 | 1,767,300 | 27.45 | 27.59 | 27.06 | 27.32 | 00:00:00 | 2005-03-01 | 2,229,200 | 27.48 | 28.06 | 27.43 | 28.05 | 00:00:00 | 2005-03-02 | 1,834,100 | 28.05 | 28.05 | 27.75 | 28.00 | 00:00:00 | 2005-03-03 | 1,893,000 | 28.00 | 28.07 | 27.67 | 27.80 | 00:00:00 | 2005-03-04 | 1,236,000 | 28.05 | 28.39 | 27.95 | 28.23 | 00:00:00 | 2005-03-07 | 915,300 | 28.30 | 28.30 | 28.03 | 28.18 | 00:00:00 | 2005-03-08 | 966,500 | 28.06 | 28.15 | 27.79 | 28.01 | 00:00:00 | 2005-03-09 | 1,491,000 | 27.98 | 28.07 | 27.68 | 27.87 | 00:00:00 | 2005-03-10 | 1,325,400 | 27.80 | 28.30 | 27.80 | 28.25 | 00:00:00 | 2005-03-11 | 1,366,600 | 28.18 | 28.25 | 27.68 | 27.76 | 00:00:00 | 2005-03-14 | 1,164,000 | 27.77 | 28.03 | 27.69 | 28.00 | 00:00:00 | 2005-03-15 | 1,086,300 | 28.00 | 28.10 | 27.64 | 27.74 | 00:00:00 | 2005-03-16 | 1,210,500 | 27.60 | 27.80 | 27.51 | 27.63 | 00:00:00 | 2005-03-17 | 880,000 | 27.73 | 27.85 | 27.53 | 27.65 | 00:00:00 | 2005-03-18 | 3,019,900 | 27.57 | 27.63 | 27.01 | 27.10 | 00:00:00 | 2005-03-21 | 1,864,400 | 27.23 | 27.24 | 26.90 | 26.90 | 00:00:00 | 2005-03-22 | 2,150,400 | 26.78 | 26.88 | 26.48 | 26.48 | 00:00:00 | 2005-03-23 | 2,438,600 | 26.60 | 27.24 | 26.60 | 26.95 | 00:00:00 | 2005-03-24 | 3,988,300 | 26.55 | 26.56 | 25.80 | 26.25 | 00:00:00 | 2005-03-28 | 2,001,300 | 25.70 | 26.62 | 25.70 | 26.38 | 00:00:00 | 2005-03-29 | 2,532,800 | 26.18 | 26.70 | 25.95 | 26.45 | 00:00:00 | 2005-03-30 | 2,601,800 | 26.56 | 26.93 | 26.31 | 26.55 | 00:00:00 | 2005-03-31 | 2,297,300 | 26.64 | 27.08 | 26.43 | 27.02 | 00:00:00 | 2005-04-01 | 2,843,900 | 27.06 | 27.23 | 26.63 | 26.67 | 00:00:00 | 2005-04-04 | 2,203,000 | 26.74 | 26.75 | 26.25 | 26.63 | 00:00:00 | 2005-04-05 | 1,525,000 | 26.63 | 26.83 | 26.60 | 26.71 | 00:00:00 | 2005-04-06 | 1,645,600 | 26.90 | 27.03 | 26.69 | 26.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|