|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,982,700 | 19.64 | 19.75 | 19.50 | 19.75 | 00:00:00 | | 2006-03-21 | 4,929,500 | 19.75 | 20.01 | 19.62 | 19.99 | 00:00:00 | | 2006-03-22 | 5,187,100 | 19.88 | 20.39 | 19.85 | 20.26 | 00:00:00 | | 2006-03-23 | 3,924,100 | 20.42 | 20.62 | 20.26 | 20.54 | 00:00:00 | | 2006-03-24 | 4,592,800 | 20.60 | 20.90 | 20.60 | 20.89 | 00:00:00 | | 2006-03-27 | 4,905,500 | 20.93 | 21.10 | 20.82 | 21.08 | 00:00:00 | | 2006-03-28 | 4,231,300 | 21.12 | 21.21 | 20.83 | 20.93 | 00:00:00 | | 2006-03-29 | 3,554,300 | 21.05 | 21.41 | 20.99 | 21.32 | 00:00:00 | | 2006-03-30 | 4,965,800 | 21.17 | 21.35 | 21.05 | 21.28 | 00:00:00 | | 2006-03-31 | 4,025,200 | 21.35 | 21.59 | 21.30 | 21.46 | 00:00:00 | | 2006-04-03 | 3,746,900 | 21.50 | 21.71 | 21.44 | 21.65 | 00:00:00 | | 2006-04-04 | 4,056,400 | 21.61 | 21.64 | 21.41 | 21.61 | 00:00:00 | | 2006-04-05 | 2,772,100 | 21.61 | 21.81 | 21.51 | 21.76 | 00:00:00 | | 2006-04-06 | 2,755,600 | 21.75 | 21.75 | 21.51 | 21.69 | 00:00:00 | | 2006-04-07 | 2,597,200 | 21.66 | 21.71 | 21.53 | 21.54 | 00:00:00 | | 2006-04-10 | 2,459,900 | 21.46 | 21.58 | 21.40 | 21.56 | 00:00:00 | | 2006-04-11 | 3,948,300 | 21.51 | 21.88 | 21.47 | 21.55 | 00:00:00 | | 2006-04-12 | 2,568,500 | 21.51 | 21.51 | 21.17 | 21.23 | 00:00:00 | | 2006-04-13 | 2,369,500 | 21.23 | 21.39 | 21.04 | 21.19 | 00:00:00 | | 2006-04-17 | 1,823,000 | 21.20 | 21.46 | 21.19 | 21.33 | 00:00:00 | | 2006-04-18 | 2,734,700 | 21.25 | 21.53 | 21.24 | 21.40 | 00:00:00 | | 2006-04-19 | 2,037,500 | 21.35 | 21.52 | 21.30 | 21.51 | 00:00:00 | | 2006-04-20 | 2,764,500 | 21.43 | 21.72 | 21.37 | 21.71 | 00:00:00 | | 2006-04-21 | 2,543,900 | 21.85 | 21.85 | 21.60 | 21.82 | 00:00:00 | | 2006-04-24 | 3,712,600 | 21.80 | 22.36 | 21.80 | 22.27 | 00:00:00 | | 2006-04-25 | 2,675,100 | 22.24 | 22.40 | 22.17 | 22.35 | 00:00:00 | | 2006-04-26 | 2,858,700 | 22.40 | 22.69 | 22.39 | 22.63 | 00:00:00 | | 2006-04-27 | 2,541,700 | 22.45 | 22.77 | 22.30 | 22.59 | 00:00:00 | | 2006-04-28 | 3,039,900 | 22.55 | 22.73 | 22.50 | 22.68 | 00:00:00 | | 2006-05-01 | 2,534,800 | 22.64 | 22.89 | 22.55 | 22.72 | 00:00:00 | | 2006-05-02 | 2,992,700 | 22.78 | 23.18 | 22.55 | 23.06 | 00:00:00 | | 2006-05-03 | 2,157,500 | 23.00 | 23.06 | 22.79 | 22.88 | 00:00:00 | | 2006-05-04 | 1,250,300 | 22.95 | 23.00 | 22.84 | 22.87 | 00:00:00 | | 2006-05-05 | 2,758,600 | 22.88 | 23.08 | 22.87 | 23.00 | 00:00:00 | | 2006-05-08 | 1,672,500 | 23.02 | 23.18 | 22.80 | 23.04 | 00:00:00 | | 2006-05-09 | 2,494,300 | 23.05 | 23.28 | 22.95 | 23.26 | 00:00:00 | | 2006-05-10 | 1,361,200 | 23.17 | 23.28 | 22.95 | 23.09 | 00:00:00 | | 2006-05-11 | 1,405,500 | 23.07 | 23.08 | 22.88 | 22.93 | 00:00:00 | | 2006-05-12 | 1,834,600 | 22.91 | 22.93 | 22.72 | 22.75 | 00:00:00 | | 2006-05-15 | 2,109,700 | 22.75 | 22.80 | 22.56 | 22.80 | 00:00:00 | | 2006-05-16 | 2,279,500 | 22.77 | 22.78 | 22.51 | 22.61 | 00:00:00 | | 2006-05-17 | 3,101,800 | 22.52 | 22.60 | 22.23 | 22.45 | 00:00:00 | | 2006-05-18 | 2,512,400 | 22.44 | 22.81 | 22.17 | 22.55 | 00:00:00 | | 2006-05-19 | 2,054,300 | 22.60 | 22.62 | 22.32 | 22.38 | 00:00:00 | | 2006-05-22 | 2,155,300 | 22.38 | 22.56 | 22.24 | 22.42 | 00:00:00 | | 2006-05-23 | 1,563,900 | 22.45 | 22.65 | 22.36 | 22.42 | 00:00:00 | | 2006-05-24 | 2,089,800 | 22.36 | 22.55 | 22.04 | 22.43 | 00:00:00 | | 2006-05-25 | 2,025,300 | 22.50 | 22.74 | 22.40 | 22.73 | 00:00:00 | | 2006-05-26 | 2,018,700 | 22.73 | 22.81 | 22.60 | 22.72 | 00:00:00 | | 2006-05-30 | 1,634,100 | 22.62 | 22.69 | 22.46 | 22.47 | 00:00:00 | | 2006-05-31 | 1,415,600 | 22.48 | 22.61 | 22.40 | 22.60 | 00:00:00 | | 2006-06-01 | 1,794,200 | 22.60 | 22.85 | 22.50 | 22.73 | 00:00:00 | | 2006-06-02 | 1,194,900 | 22.68 | 22.73 | 22.51 | 22.67 | 00:00:00 | | 2006-06-05 | 1,535,500 | 22.61 | 22.80 | 22.56 | 22.70 | 00:00:00 | | 2006-06-06 | 1,853,200 | 22.71 | 22.76 | 22.34 | 22.55 | 00:00:00 | | 2006-06-07 | 2,182,100 | 22.54 | 22.76 | 22.38 | 22.43 | 00:00:00 | | 2006-06-08 | 4,164,600 | 22.44 | 22.45 | 21.71 | 21.91 | 00:00:00 | | 2006-06-09 | 1,292,600 | 21.85 | 22.27 | 21.77 | 22.13 | 00:00:00 | | 2006-06-12 | 1,216,000 | 22.12 | 22.31 | 22.07 | 22.21 | 00:00:00 | | 2006-06-13 | 1,875,800 | 22.31 | 22.31 | 21.90 | 21.96 | 00:00:00 | | 2006-06-14 | 2,847,900 | 21.90 | 22.24 | 21.77 | 22.01 | 00:00:00 | | 2006-06-15 | 1,737,200 | 22.08 | 22.09 | 21.71 | 22.09 | 00:00:00 | | 2006-06-16 | 2,193,500 | 21.99 | 22.32 | 21.99 | 22.12 | 00:00:00 | | 2006-06-19 | 1,552,300 | 22.17 | 22.27 | 21.98 | 22.00 | 00:00:00 | | 2006-06-20 | 2,718,200 | 22.00 | 22.40 | 21.80 | 22.23 | 00:00:00 | | 2006-06-21 | 1,312,100 | 22.25 | 22.40 | 22.10 | 22.17 | 00:00:00 | | 2006-06-22 | 1,799,800 | 22.06 | 22.12 | 21.85 | 21.85 | 00:00:00 | | 2006-06-23 | 1,557,400 | 21.74 | 21.97 | 21.59 | 21.81 | 00:00:00 | | 2006-06-26 | 1,589,400 | 21.83 | 22.00 | 21.75 | 21.86 | 00:00:00 | | 2006-06-27 | 2,006,000 | 21.75 | 21.96 | 21.66 | 21.83 | 00:00:00 | | 2006-06-28 | 2,635,300 | 21.25 | 22.09 | 21.21 | 21.75 | 00:00:00 | | 2006-06-29 | 2,343,100 | 21.99 | 22.00 | 21.71 | 21.89 | 00:00:00 | | 2006-06-30 | 2,258,500 | 21.97 | 22.11 | 21.76 | 22.11 | 00:00:00 | | 2006-07-03 | 1,033,900 | 22.15 | 22.20 | 22.03 | 22.09 | 00:00:00 | | 2006-07-05 | 1,892,900 | 22.13 | 22.40 | 22.07 | 22.13 | 00:00:00 | | 2006-07-06 | 2,112,000 | 22.08 | 22.19 | 21.78 | 22.00 | 00:00:00 | | 2006-07-07 | 2,072,500 | 21.95 | 21.99 | 21.73 | 21.86 | 00:00:00 | | 2006-07-10 | 2,930,900 | 21.88 | 22.39 | 21.88 | 22.29 | 00:00:00 | | 2006-07-11 | 1,916,000 | 22.29 | 22.47 | 22.12 | 22.34 | 00:00:00 | | 2006-07-12 | 1,333,500 | 22.35 | 22.43 | 22.13 | 22.28 | 00:00:00 | | 2006-07-13 | 1,390,700 | 22.29 | 22.42 | 21.95 | 22.00 | 00:00:00 | | 2006-07-14 | 1,569,700 | 21.91 | 21.98 | 21.85 | 21.91 | 00:00:00 | | 2006-07-17 | 923,400 | 21.86 | 22.14 | 21.83 | 22.03 | 00:00:00 | | 2006-07-18 | 1,452,100 | 22.03 | 22.04 | 21.82 | 22.02 | 00:00:00 | | 2006-07-19 | 1,225,000 | 22.11 | 22.27 | 22.00 | 22.11 | 00:00:00 | | 2006-07-20 | 2,150,000 | 22.06 | 22.20 | 21.92 | 21.95 | 00:00:00 | | 2006-07-21 | 2,111,100 | 22.00 | 22.01 | 21.79 | 21.90 | 00:00:00 | | 2006-07-24 | 1,297,700 | 21.83 | 21.92 | 21.69 | 21.88 | 00:00:00 | | 2006-07-25 | 1,413,300 | 21.74 | 22.00 | 21.70 | 21.96 | 00:00:00 | | 2006-07-26 | 1,717,500 | 21.91 | 21.97 | 21.68 | 21.72 | 00:00:00 | | 2006-07-27 | 1,765,800 | 21.65 | 21.70 | 21.19 | 21.25 | 00:00:00 | | 2006-07-28 | 1,599,800 | 21.34 | 21.75 | 21.34 | 21.74 | 00:00:00 | | 2006-07-31 | 1,992,400 | 21.61 | 21.66 | 21.43 | 21.50 | 00:00:00 | | 2006-08-01 | 1,928,600 | 21.40 | 21.60 | 21.26 | 21.53 | 00:00:00 | | 2006-08-02 | 1,481,000 | 21.46 | 21.69 | 21.34 | 21.67 | 00:00:00 | | 2006-08-03 | 1,602,800 | 21.67 | 21.75 | 21.50 | 21.54 | 00:00:00 | | 2006-08-04 | 1,588,100 | 21.66 | 21.88 | 21.61 | 21.87 | 00:00:00 | | 2006-08-07 | 1,937,400 | 21.79 | 21.97 | 21.67 | 21.96 | 00:00:00 | | 2006-08-08 | 2,009,500 | 22.00 | 22.08 | 21.92 | 22.06 | 00:00:00 | | 2006-08-09 | 1,703,100 | 22.09 | 22.27 | 22.05 | 22.08 | 00:00:00 | | 2006-08-10 | 2,075,800 | 22.09 | 22.34 | 21.96 | 22.33 | 00:00:00 | | 2006-08-11 | 1,021,600 | 22.23 | 22.36 | 22.19 | 22.36 | 00:00:00 | | 2006-08-14 | 2,441,900 | 22.36 | 22.80 | 22.34 | 22.71 | 00:00:00 | | 2006-08-15 | 1,502,400 | 22.71 | 22.87 | 22.68 | 22.79 | 00:00:00 | | 2006-08-16 | 942,800 | 22.89 | 22.90 | 22.53 | 22.70 | 00:00:00 | | 2006-08-17 | 960,600 | 22.65 | 22.76 | 22.53 | 22.66 | 00:00:00 | | 2006-08-18 | 1,215,300 | 22.75 | 22.83 | 22.59 | 22.70 | 00:00:00 | | 2006-08-21 | 1,601,000 | 22.73 | 23.05 | 22.72 | 22.88 | 00:00:00 | | 2006-08-22 | 1,090,200 | 22.89 | 22.90 | 22.72 | 22.72 | 00:00:00 | | 2006-08-23 | 2,065,000 | 22.74 | 23.11 | 22.68 | 23.07 | 00:00:00 | | 2006-08-24 | 3,362,800 | 23.07 | 23.32 | 23.06 | 23.26 | 00:00:00 | | 2006-08-25 | 3,171,400 | 23.26 | 23.85 | 23.26 | 23.72 | 00:00:00 | | 2006-08-28 | 1,919,800 | 23.75 | 23.86 | 23.56 | 23.81 | 00:00:00 | | 2006-08-29 | 1,777,800 | 23.82 | 23.93 | 23.70 | 23.90 | 00:00:00 | | 2006-08-30 | 1,274,500 | 23.92 | 24.02 | 23.81 | 23.83 | 00:00:00 | | 2006-08-31 | 1,332,100 | 23.85 | 24.00 | 23.65 | 23.80 | 00:00:00 | | 2006-09-01 | 1,250,700 | 23.93 | 23.95 | 23.69 | 23.87 | 00:00:00 | | 2006-09-05 | 1,806,300 | 23.85 | 23.85 | 23.62 | 23.68 | 00:00:00 | | 2006-09-06 | 1,945,100 | 23.58 | 23.65 | 23.50 | 23.57 | 00:00:00 | | 2006-09-07 | 2,115,400 | 23.59 | 23.65 | 23.50 | 23.53 | 00:00:00 | | 2006-09-08 | 2,422,800 | 23.59 | 23.68 | 23.44 | 23.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
