|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,645,600 | 26.90 | 27.03 | 26.69 | 26.97 | 00:00:00 | | 2005-04-07 | 1,111,700 | 27.00 | 27.09 | 26.90 | 27.03 | 00:00:00 | | 2005-04-08 | 885,500 | 27.06 | 27.14 | 26.82 | 26.85 | 00:00:00 | | 2005-04-11 | 704,300 | 26.88 | 27.13 | 26.88 | 26.95 | 00:00:00 | | 2005-04-12 | 1,175,800 | 26.84 | 27.30 | 26.80 | 27.24 | 00:00:00 | | 2005-04-13 | 882,100 | 27.07 | 27.25 | 26.85 | 26.94 | 00:00:00 | | 2005-04-14 | 1,272,900 | 26.90 | 27.00 | 26.67 | 26.69 | 00:00:00 | | 2005-04-15 | 1,375,100 | 26.63 | 26.85 | 26.32 | 26.38 | 00:00:00 | | 2005-04-18 | 1,351,100 | 26.25 | 26.60 | 26.25 | 26.28 | 00:00:00 | | 2005-04-19 | 1,333,100 | 26.28 | 26.28 | 26.01 | 26.17 | 00:00:00 | | 2005-04-20 | 1,110,600 | 26.12 | 26.28 | 25.80 | 25.90 | 00:00:00 | | 2005-04-21 | 962,200 | 25.98 | 26.47 | 25.95 | 26.41 | 00:00:00 | | 2005-04-22 | 1,468,200 | 26.28 | 26.67 | 26.21 | 26.39 | 00:00:00 | | 2005-04-25 | 1,185,200 | 26.41 | 26.90 | 26.36 | 26.81 | 00:00:00 | | 2005-04-26 | 1,327,200 | 26.82 | 26.89 | 26.30 | 26.30 | 00:00:00 | | 2005-04-27 | 2,083,800 | 26.35 | 27.02 | 26.20 | 26.95 | 00:00:00 | | 2005-04-28 | 1,654,900 | 26.55 | 26.84 | 26.43 | 26.63 | 00:00:00 | | 2005-04-29 | 2,576,000 | 26.68 | 26.87 | 26.60 | 26.75 | 00:00:00 | | 2005-05-02 | 1,115,500 | 26.88 | 27.05 | 26.63 | 26.92 | 00:00:00 | | 2005-05-03 | 1,190,200 | 26.79 | 27.11 | 26.79 | 27.09 | 00:00:00 | | 2005-05-04 | 1,091,300 | 27.08 | 27.30 | 26.96 | 27.25 | 00:00:00 | | 2005-05-05 | 790,100 | 27.20 | 27.30 | 26.76 | 27.02 | 00:00:00 | | 2005-05-06 | 774,800 | 27.01 | 27.28 | 26.98 | 27.04 | 00:00:00 | | 2005-05-09 | 916,700 | 26.97 | 27.33 | 26.91 | 27.26 | 00:00:00 | | 2005-05-10 | 1,219,600 | 27.05 | 27.19 | 26.90 | 27.07 | 00:00:00 | | 2005-05-11 | 914,900 | 27.00 | 27.23 | 26.82 | 27.19 | 00:00:00 | | 2005-05-12 | 932,300 | 27.15 | 27.25 | 26.76 | 26.85 | 00:00:00 | | 2005-05-13 | 1,518,400 | 26.77 | 26.78 | 26.23 | 26.40 | 00:00:00 | | 2005-05-16 | 1,035,000 | 26.40 | 26.80 | 26.40 | 26.80 | 00:00:00 | | 2005-05-17 | 1,493,900 | 26.69 | 27.00 | 26.56 | 27.00 | 00:00:00 | | 2005-05-18 | 1,333,500 | 27.05 | 27.35 | 26.97 | 27.32 | 00:00:00 | | 2005-05-19 | 1,290,400 | 27.00 | 27.14 | 26.80 | 27.02 | 00:00:00 | | 2005-05-20 | 1,503,000 | 27.02 | 27.34 | 26.86 | 27.34 | 00:00:00 | | 2005-05-23 | 1,324,700 | 27.34 | 27.34 | 27.01 | 27.10 | 00:00:00 | | 2005-05-24 | 1,747,200 | 26.97 | 27.03 | 26.58 | 26.97 | 00:00:00 | | 2005-05-25 | 1,233,800 | 26.95 | 26.99 | 26.57 | 26.76 | 00:00:00 | | 2005-05-26 | 906,700 | 26.81 | 26.91 | 26.61 | 26.78 | 00:00:00 | | 2005-05-27 | 1,104,500 | 26.70 | 26.70 | 26.41 | 26.59 | 00:00:00 | | 2005-05-31 | 2,181,000 | 26.59 | 26.59 | 26.06 | 26.15 | 00:00:00 | | 2005-06-01 | 2,570,800 | 26.10 | 26.32 | 25.92 | 26.03 | 00:00:00 | | 2005-06-02 | 2,026,300 | 26.11 | 26.14 | 25.84 | 25.93 | 00:00:00 | | 2005-06-03 | 2,295,900 | 25.93 | 26.00 | 25.82 | 25.82 | 00:00:00 | | 2005-06-06 | 1,289,100 | 25.94 | 26.00 | 25.85 | 25.89 | 00:00:00 | | 2005-06-07 | 7,553,600 | 24.00 | 25.35 | 23.99 | 24.48 | 00:00:00 | | 2005-06-08 | 5,615,500 | 24.33 | 24.40 | 23.93 | 24.22 | 00:00:00 | | 2005-06-09 | 2,436,200 | 24.03 | 24.20 | 23.95 | 24.01 | 00:00:00 | | 2005-06-10 | 2,738,400 | 23.96 | 24.00 | 23.42 | 23.71 | 00:00:00 | | 2005-06-13 | 3,320,400 | 23.86 | 24.61 | 23.83 | 24.07 | 00:00:00 | | 2005-06-14 | 2,230,000 | 24.17 | 24.36 | 24.07 | 24.36 | 00:00:00 | | 2005-06-15 | 1,565,300 | 24.48 | 24.48 | 24.06 | 24.07 | 00:00:00 | | 2005-06-16 | 1,737,300 | 24.00 | 24.10 | 23.90 | 23.97 | 00:00:00 | | 2005-06-17 | 2,074,600 | 24.14 | 24.21 | 23.86 | 24.15 | 00:00:00 | | 2005-06-20 | 1,429,300 | 24.11 | 24.35 | 24.00 | 24.00 | 00:00:00 | | 2005-06-21 | 2,672,500 | 23.93 | 24.01 | 23.61 | 23.69 | 00:00:00 | | 2005-06-22 | 1,844,800 | 23.74 | 24.05 | 23.74 | 23.91 | 00:00:00 | | 2005-06-23 | 2,542,600 | 23.80 | 23.81 | 23.26 | 23.34 | 00:00:00 | | 2005-06-24 | 2,006,500 | 23.39 | 23.49 | 23.25 | 23.28 | 00:00:00 | | 2005-06-27 | 1,508,600 | 23.31 | 23.37 | 23.01 | 23.20 | 00:00:00 | | 2005-06-28 | 1,503,400 | 23.31 | 23.54 | 23.24 | 23.44 | 00:00:00 | | 2005-06-29 | 2,269,000 | 23.44 | 23.44 | 22.90 | 23.10 | 00:00:00 | | 2005-06-30 | 2,953,100 | 22.75 | 23.40 | 22.70 | 23.16 | 00:00:00 | | 2005-07-01 | 1,759,700 | 23.32 | 23.50 | 23.05 | 23.17 | 00:00:00 | | 2005-07-05 | 1,220,400 | 23.10 | 23.31 | 23.01 | 23.12 | 00:00:00 | | 2005-07-06 | 1,898,900 | 23.18 | 23.24 | 22.71 | 22.71 | 00:00:00 | | 2005-07-07 | 1,959,100 | 22.61 | 22.76 | 22.50 | 22.68 | 00:00:00 | | 2005-07-08 | 1,653,800 | 22.64 | 23.09 | 22.56 | 22.99 | 00:00:00 | | 2005-07-11 | 2,011,700 | 23.08 | 23.09 | 22.75 | 23.03 | 00:00:00 | | 2005-07-12 | 1,320,000 | 23.05 | 23.18 | 22.91 | 23.06 | 00:00:00 | | 2005-07-13 | 993,500 | 23.10 | 23.24 | 23.08 | 23.19 | 00:00:00 | | 2005-07-14 | 1,457,800 | 23.29 | 23.42 | 23.20 | 23.33 | 00:00:00 | | 2005-07-15 | 1,677,500 | 23.34 | 23.48 | 23.20 | 23.30 | 00:00:00 | | 2005-07-18 | 1,522,700 | 23.26 | 23.45 | 23.25 | 23.33 | 00:00:00 | | 2005-07-19 | 1,719,300 | 23.33 | 23.54 | 23.31 | 23.49 | 00:00:00 | | 2005-07-20 | 1,618,500 | 23.37 | 23.49 | 23.20 | 23.23 | 00:00:00 | | 2005-07-21 | 1,408,400 | 23.20 | 23.33 | 22.88 | 22.93 | 00:00:00 | | 2005-07-22 | 1,806,000 | 22.97 | 23.04 | 22.76 | 22.93 | 00:00:00 | | 2005-07-25 | 1,851,700 | 22.91 | 23.32 | 22.88 | 23.14 | 00:00:00 | | 2005-07-26 | 1,309,700 | 23.16 | 23.19 | 22.95 | 23.05 | 00:00:00 | | 2005-07-27 | 1,489,400 | 23.00 | 23.35 | 22.93 | 23.24 | 00:00:00 | | 2005-07-28 | 1,812,700 | 23.03 | 23.22 | 22.80 | 22.87 | 00:00:00 | | 2005-07-29 | 1,880,900 | 22.91 | 22.98 | 22.67 | 22.71 | 00:00:00 | | 2005-08-01 | 1,839,200 | 22.68 | 23.08 | 22.65 | 22.74 | 00:00:00 | | 2005-08-02 | 1,640,300 | 22.75 | 22.75 | 22.52 | 22.61 | 00:00:00 | | 2005-08-03 | 2,119,900 | 22.50 | 22.60 | 22.19 | 22.49 | 00:00:00 | | 2005-08-04 | 1,557,300 | 22.50 | 22.52 | 22.22 | 22.42 | 00:00:00 | | 2005-08-05 | 1,412,600 | 22.46 | 22.55 | 22.05 | 22.23 | 00:00:00 | | 2005-08-08 | 1,350,500 | 22.22 | 22.40 | 22.09 | 22.15 | 00:00:00 | | 2005-08-09 | 1,996,900 | 22.24 | 22.52 | 22.15 | 22.49 | 00:00:00 | | 2005-08-10 | 2,100,500 | 22.61 | 22.89 | 22.51 | 22.60 | 00:00:00 | | 2005-08-11 | 1,915,600 | 22.65 | 22.86 | 22.51 | 22.78 | 00:00:00 | | 2005-08-12 | 1,125,800 | 22.70 | 22.80 | 22.57 | 22.68 | 00:00:00 | | 2005-08-15 | 1,061,300 | 22.60 | 22.88 | 22.55 | 22.85 | 00:00:00 | | 2005-08-16 | 1,480,800 | 22.85 | 22.95 | 22.60 | 22.73 | 00:00:00 | | 2005-08-17 | 1,211,400 | 22.69 | 22.91 | 22.69 | 22.77 | 00:00:00 | | 2005-08-18 | 831,000 | 22.69 | 22.84 | 22.65 | 22.66 | 00:00:00 | | 2005-08-19 | 1,859,600 | 22.80 | 22.88 | 22.62 | 22.66 | 00:00:00 | | 2005-08-22 | 1,092,300 | 22.70 | 22.93 | 22.56 | 22.67 | 00:00:00 | | 2005-08-23 | 1,321,800 | 22.70 | 22.76 | 22.44 | 22.58 | 00:00:00 | | 2005-08-24 | 1,150,000 | 22.52 | 22.71 | 22.37 | 22.54 | 00:00:00 | | 2005-08-25 | 1,049,500 | 22.49 | 22.60 | 22.24 | 22.35 | 00:00:00 | | 2005-08-26 | 1,029,000 | 22.28 | 22.51 | 22.23 | 22.40 | 00:00:00 | | 2005-08-29 | 1,389,200 | 22.41 | 22.92 | 22.31 | 22.81 | 00:00:00 | | 2005-08-30 | 1,750,000 | 22.68 | 22.73 | 22.28 | 22.55 | 00:00:00 | | 2005-08-31 | 16,110 | 22.50 | 22.85 | 22.37 | 22.83 | 00:00:00 | | 2005-09-01 | 2,900,200 | 22.92 | 23.20 | 22.84 | 23.05 | 00:00:00 | | 2005-09-02 | 2,086,800 | 23.07 | 23.44 | 22.98 | 23.39 | 00:00:00 | | 2005-09-06 | 2,745,900 | 23.39 | 23.63 | 23.13 | 23.20 | 00:00:00 | | 2005-09-07 | 1,529,200 | 23.10 | 23.15 | 22.91 | 23.07 | 00:00:00 | | 2005-09-08 | 1,379,400 | 22.99 | 23.09 | 22.87 | 22.96 | 00:00:00 | | 2005-09-09 | 1,205,100 | 22.91 | 23.10 | 22.87 | 23.03 | 00:00:00 | | 2005-09-12 | 1,904,100 | 22.92 | 23.05 | 22.75 | 22.90 | 00:00:00 | | 2005-09-13 | 2,525,500 | 22.80 | 22.84 | 22.56 | 22.62 | 00:00:00 | | 2005-09-14 | 1,766,300 | 22.63 | 22.69 | 22.49 | 22.58 | 00:00:00 | | 2005-09-15 | 1,688,300 | 22.56 | 22.77 | 22.49 | 22.55 | 00:00:00 | | 2005-09-16 | 2,695,800 | 22.73 | 22.77 | 22.44 | 22.70 | 00:00:00 | | 2005-09-19 | 1,642,900 | 22.56 | 22.69 | 22.35 | 22.50 | 00:00:00 | | 2005-09-20 | 1,848,100 | 22.44 | 22.50 | 22.06 | 22.06 | 00:00:00 | | 2005-09-21 | 6,205,700 | 23.13 | 23.52 | 22.92 | 23.03 | 00:00:00 | | 2005-09-22 | 2,505,900 | 23.02 | 23.03 | 22.60 | 22.81 | 00:00:00 | | 2005-09-23 | 2,893,200 | 22.94 | 23.30 | 22.93 | 23.18 | 00:00:00 | | 2005-09-26 | 1,753,200 | 23.29 | 23.39 | 23.07 | 23.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
