|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,422,800 | 23.59 | 23.68 | 23.44 | 23.52 | 00:00:00 | | 2006-09-11 | 1,627,400 | 23.54 | 23.65 | 23.48 | 23.50 | 00:00:00 | | 2006-09-12 | 1,855,600 | 23.50 | 23.55 | 23.43 | 23.50 | 00:00:00 | | 2006-09-13 | 1,323,700 | 23.44 | 23.65 | 23.39 | 23.56 | 00:00:00 | | 2006-09-14 | 2,104,400 | 23.52 | 23.59 | 23.48 | 23.50 | 00:00:00 | | 2006-09-15 | 2,864,000 | 23.50 | 23.61 | 23.35 | 23.35 | 00:00:00 | | 2006-09-18 | 2,825,500 | 23.26 | 23.40 | 23.26 | 23.31 | 00:00:00 | | 2006-09-19 | 2,979,700 | 23.23 | 23.33 | 23.10 | 23.17 | 00:00:00 | | 2006-09-20 | 2,620,500 | 23.17 | 23.37 | 23.12 | 23.26 | 00:00:00 | | 2006-09-21 | 8,153,700 | 24.20 | 24.30 | 23.52 | 23.68 | 00:00:00 | | 2006-09-22 | 2,408,100 | 23.63 | 23.69 | 23.42 | 23.50 | 00:00:00 | | 2006-09-25 | 4,360,500 | 23.69 | 24.10 | 23.64 | 23.99 | 00:00:00 | | 2006-09-26 | 1,862,400 | 24.01 | 24.34 | 23.94 | 24.27 | 00:00:00 | | 2006-09-27 | 2,821,700 | 24.18 | 24.51 | 24.18 | 24.48 | 00:00:00 | | 2006-09-28 | 1,899,100 | 24.56 | 24.66 | 24.36 | 24.54 | 00:00:00 | | 2006-09-29 | 1,563,800 | 24.62 | 24.62 | 24.38 | 24.48 | 00:00:00 | | 2006-10-02 | 1,190,600 | 24.58 | 24.60 | 24.38 | 24.42 | 00:00:00 | | 2006-10-03 | 2,046,900 | 24.46 | 24.68 | 24.36 | 24.46 | 00:00:00 | | 2006-10-04 | 1,977,800 | 24.50 | 24.79 | 24.45 | 24.71 | 00:00:00 | | 2006-10-05 | 4,132,400 | 24.74 | 25.18 | 24.72 | 25.00 | 00:00:00 | | 2006-10-06 | 2,559,000 | 24.90 | 25.01 | 24.82 | 24.99 | 00:00:00 | | 2006-10-09 | 3,145,900 | 24.93 | 25.19 | 24.85 | 25.00 | 00:00:00 | | 2006-10-10 | 3,212,200 | 24.93 | 25.19 | 24.81 | 25.09 | 00:00:00 | | 2006-10-11 | 3,263,200 | 25.10 | 25.50 | 25.04 | 25.11 | 00:00:00 | | 2006-10-12 | 2,957,500 | 25.05 | 25.29 | 25.03 | 25.05 | 00:00:00 | | 2006-10-13 | 1,787,200 | 24.98 | 25.14 | 24.83 | 25.12 | 00:00:00 | | 2006-10-16 | 2,824,200 | 25.12 | 25.50 | 25.07 | 25.40 | 00:00:00 | | 2006-10-17 | 5,339,100 | 25.47 | 25.78 | 25.39 | 25.78 | 00:00:00 | | 2006-10-18 | 6,898,100 | 25.79 | 25.98 | 25.75 | 25.82 | 00:00:00 | | 2006-10-19 | 4,048,000 | 25.86 | 25.92 | 25.64 | 25.77 | 00:00:00 | | 2006-10-20 | 2,364,300 | 25.94 | 26.01 | 25.71 | 25.94 | 00:00:00 | | 2006-10-23 | 2,646,400 | 25.94 | 26.07 | 25.88 | 26.00 | 00:00:00 | | 2006-10-24 | 3,860,000 | 25.92 | 25.96 | 25.63 | 25.81 | 00:00:00 | | 2006-10-25 | 2,802,500 | 25.81 | 26.09 | 25.77 | 26.02 | 00:00:00 | | 2006-10-26 | 4,595,100 | 25.93 | 25.94 | 25.55 | 25.73 | 00:00:00 | | 2006-10-27 | 3,653,000 | 26.01 | 26.10 | 25.75 | 25.95 | 00:00:00 | | 2006-10-30 | 3,690,600 | 25.99 | 26.09 | 25.80 | 26.02 | 00:00:00 | | 2006-10-31 | 2,933,200 | 25.98 | 26.17 | 25.91 | 26.15 | 00:00:00 | | 2006-11-01 | 5,372,500 | 26.07 | 26.17 | 25.94 | 25.96 | 00:00:00 | | 2006-11-02 | 3,753,000 | 25.92 | 26.07 | 25.81 | 25.95 | 00:00:00 | | 2006-11-03 | 3,350,200 | 25.85 | 25.99 | 25.51 | 25.58 | 00:00:00 | | 2006-11-06 | 4,158,400 | 25.64 | 25.81 | 25.31 | 25.45 | 00:00:00 | | 2006-11-07 | 2,820,900 | 25.50 | 25.76 | 25.49 | 25.49 | 00:00:00 | | 2006-11-08 | 4,407,000 | 25.31 | 25.64 | 25.20 | 25.36 | 00:00:00 | | 2006-11-09 | 3,126,800 | 25.31 | 25.48 | 25.27 | 25.35 | 00:00:00 | | 2006-11-10 | 2,259,700 | 25.41 | 25.74 | 25.36 | 25.55 | 00:00:00 | | 2006-11-13 | 1,903,100 | 25.30 | 25.43 | 25.25 | 25.35 | 00:00:00 | | 2006-11-14 | 2,434,700 | 25.36 | 25.41 | 25.14 | 25.33 | 00:00:00 | | 2006-11-15 | 1,958,800 | 25.38 | 25.63 | 25.30 | 25.30 | 00:00:00 | | 2006-11-16 | 1,856,900 | 25.34 | 25.43 | 25.24 | 25.34 | 00:00:00 | | 2006-11-17 | 1,931,300 | 25.34 | 25.34 | 25.15 | 25.22 | 00:00:00 | | 2006-11-20 | 2,839,100 | 25.15 | 25.28 | 24.95 | 24.98 | 00:00:00 | | 2006-11-21 | 2,946,700 | 25.01 | 25.21 | 24.99 | 25.12 | 00:00:00 | | 2006-11-22 | 1,570,500 | 25.11 | 25.26 | 25.09 | 25.21 | 00:00:00 | | 2006-11-24 | 852,900 | 25.12 | 25.14 | 24.98 | 25.02 | 00:00:00 | | 2006-11-27 | 3,203,600 | 25.03 | 25.27 | 25.02 | 25.24 | 00:00:00 | | 2006-11-28 | 4,106,500 | 25.24 | 25.74 | 25.24 | 25.64 | 00:00:00 | | 2006-11-29 | 3,884,500 | 25.66 | 26.10 | 25.66 | 25.94 | 00:00:00 | | 2006-11-30 | 3,517,800 | 25.87 | 25.90 | 25.69 | 25.70 | 00:00:00 | | 2006-12-01 | 2,242,400 | 25.75 | 25.93 | 25.52 | 25.76 | 00:00:00 | | 2006-12-04 | 1,980,600 | 25.92 | 26.19 | 25.57 | 26.08 | 00:00:00 | | 2006-12-05 | 1,819,400 | 26.02 | 26.08 | 25.89 | 25.97 | 00:00:00 | | 2006-12-06 | 4,446,800 | 25.90 | 25.97 | 25.27 | 25.39 | 00:00:00 | | 2006-12-07 | 3,109,900 | 25.54 | 25.98 | 25.53 | 25.58 | 00:00:00 | | 2006-12-08 | 4,749,600 | 25.71 | 26.10 | 25.71 | 26.06 | 00:00:00 | | 2006-12-11 | 1,720,700 | 26.06 | 26.16 | 25.94 | 26.00 | 00:00:00 | | 2006-12-12 | 2,778,500 | 26.00 | 26.43 | 25.98 | 26.40 | 00:00:00 | | 2006-12-13 | 4,559,100 | 26.59 | 26.88 | 26.45 | 26.88 | 00:00:00 | | 2006-12-14 | 2,345,400 | 26.76 | 26.90 | 26.58 | 26.62 | 00:00:00 | | 2006-12-15 | 3,152,700 | 26.61 | 26.63 | 26.42 | 26.48 | 00:00:00 | | 2006-12-18 | 2,535,500 | 26.43 | 26.62 | 26.38 | 26.56 | 00:00:00 | | 2006-12-19 | 3,547,500 | 26.60 | 26.91 | 26.55 | 26.79 | 00:00:00 | | 2006-12-20 | 3,838,700 | 26.80 | 27.08 | 26.71 | 26.85 | 00:00:00 | | 2006-12-21 | 10,602,400 | 27.96 | 28.35 | 27.30 | 27.34 | 00:00:00 | | 2006-12-22 | 2,148,400 | 27.30 | 27.39 | 27.02 | 27.22 | 00:00:00 | | 2006-12-26 | 2,059,700 | 27.22 | 27.51 | 27.12 | 27.31 | 00:00:00 | | 2006-12-27 | 4,957,000 | 27.45 | 27.56 | 27.07 | 27.10 | 00:00:00 | | 2006-12-28 | 3,440,600 | 27.10 | 27.24 | 26.88 | 26.99 | 00:00:00 | | 2006-12-29 | 2,588,800 | 27.00 | 27.10 | 26.75 | 27.00 | 00:00:00 | | 2007-01-03 | 4,399,600 | 27.10 | 27.32 | 26.97 | 27.00 | 00:00:00 | | 2007-01-04 | 7,571,600 | 27.00 | 27.53 | 27.00 | 27.52 | 00:00:00 | | 2007-01-05 | 4,309,100 | 27.50 | 27.73 | 27.25 | 27.33 | 00:00:00 | | 2007-01-08 | 3,385,900 | 27.11 | 27.52 | 27.11 | 27.51 | 00:00:00 | | 2007-01-09 | 5,321,700 | 27.59 | 27.60 | 27.23 | 27.51 | 00:00:00 | | 2007-01-10 | 3,796,900 | 27.40 | 27.45 | 27.07 | 27.34 | 00:00:00 | | 2007-01-11 | 2,928,000 | 27.48 | 27.49 | 27.31 | 27.44 | 00:00:00 | | 2007-01-12 | 3,140,200 | 27.40 | 27.43 | 27.03 | 27.05 | 00:00:00 | | 2007-01-16 | 3,527,500 | 27.05 | 27.27 | 26.96 | 27.19 | 00:00:00 | | 2007-01-17 | 3,222,800 | 27.10 | 27.19 | 26.97 | 26.99 | 00:00:00 | | 2007-01-18 | 3,590,600 | 27.20 | 27.38 | 26.66 | 26.91 | 00:00:00 | | 2007-01-19 | 4,379,400 | 26.90 | 26.91 | 26.64 | 26.66 | 00:00:00 | | 2007-01-22 | 3,598,600 | 26.68 | 27.00 | 26.65 | 26.84 | 00:00:00 | | 2007-01-23 | 4,011,800 | 26.69 | 26.83 | 26.55 | 26.66 | 00:00:00 | | 2007-01-24 | 4,375,900 | 26.71 | 26.73 | 26.58 | 26.69 | 00:00:00 | | 2007-01-25 | 3,322,100 | 26.50 | 26.56 | 26.35 | 26.43 | 00:00:00 | | 2007-01-26 | 4,473,300 | 26.43 | 26.45 | 25.90 | 26.09 | 00:00:00 | | 2007-01-29 | 5,104,900 | 26.10 | 26.38 | 26.04 | 26.08 | 00:00:00 | | 2007-01-30 | 5,329,800 | 26.15 | 26.19 | 25.63 | 25.75 | 00:00:00 | | 2007-01-31 | 4,536,800 | 25.75 | 25.93 | 25.66 | 25.71 | 00:00:00 | | 2007-02-01 | 5,019,600 | 25.71 | 25.91 | 25.60 | 25.84 | 00:00:00 | | 2007-02-02 | 2,174,200 | 25.87 | 25.87 | 25.70 | 25.80 | 00:00:00 | | 2007-02-05 | 2,729,000 | 25.70 | 25.71 | 25.48 | 25.51 | 00:00:00 | | 2007-02-06 | 2,969,300 | 25.51 | 25.71 | 25.45 | 25.48 | 00:00:00 | | 2007-02-07 | 2,541,900 | 25.48 | 25.55 | 25.34 | 25.44 | 00:00:00 | | 2007-02-08 | 5,719,300 | 25.44 | 25.77 | 25.34 | 25.62 | 00:00:00 | | 2007-02-09 | 4,855,800 | 25.57 | 25.70 | 25.47 | 25.48 | 00:00:00 | | 2007-02-12 | 3,708,000 | 25.50 | 25.63 | 25.49 | 25.53 | 00:00:00 | | 2007-02-13 | 2,915,500 | 25.60 | 25.99 | 25.60 | 25.97 | 00:00:00 | | 2007-02-14 | 4,383,800 | 25.97 | 26.02 | 25.79 | 25.85 | 00:00:00 | | 2007-02-15 | 3,003,400 | 25.85 | 26.27 | 25.64 | 26.09 | 00:00:00 | | 2007-02-16 | 2,000,900 | 25.97 | 26.25 | 25.85 | 25.94 | 00:00:00 | | 2007-02-20 | 3,121,400 | 25.86 | 26.40 | 25.74 | 26.25 | 00:00:00 | | 2007-02-21 | 2,126,700 | 26.12 | 26.18 | 25.83 | 25.86 | 00:00:00 | | 2007-02-22 | 2,076,000 | 25.87 | 25.97 | 25.52 | 25.60 | 00:00:00 | | 2007-02-23 | 2,357,000 | 25.71 | 25.71 | 25.42 | 25.53 | 00:00:00 | | 2007-02-26 | 2,957,900 | 25.50 | 25.55 | 25.34 | 25.36 | 00:00:00 | | 2007-02-27 | 4,896,300 | 25.26 | 25.57 | 24.89 | 24.99 | 00:00:00 | | 2007-02-28 | 3,285,700 | 25.10 | 25.35 | 25.01 | 25.21 | 00:00:00 | | 2007-03-01 | 3,323,300 | 25.00 | 25.32 | 24.69 | 25.14 | 00:00:00 | | 2007-03-02 | 4,466,100 | 25.10 | 25.10 | 24.41 | 24.41 | 00:00:00 | | 2007-03-05 | 4,229,000 | 24.41 | 24.52 | 24.10 | 24.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
