|
 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 | | 2007-03-05 | 4,229,000 | 24.41 | 24.52 | 24.10 | 24.23 | 00:00:00 | | 2007-03-06 | 2,571,600 | 24.25 | 24.59 | 24.24 | 24.59 | 00:00:00 | | 2007-03-07 | 3,433,400 | 24.55 | 24.74 | 24.41 | 24.60 | 00:00:00 | | 2007-03-08 | 2,646,700 | 24.80 | 24.98 | 24.63 | 24.94 | 00:00:00 | | 2007-03-09 | 2,484,700 | 24.97 | 25.20 | 24.87 | 25.14 | 00:00:00 | | 2007-03-12 | 3,001,900 | 25.19 | 25.43 | 25.07 | 25.13 | 00:00:00 | | 2007-03-13 | 4,122,400 | 24.91 | 25.03 | 24.25 | 24.33 | 00:00:00 | | 2007-03-14 | 5,752,000 | 24.30 | 24.41 | 23.99 | 24.18 | 00:00:00 | | 2007-03-15 | 5,130,200 | 24.15 | 24.28 | 24.01 | 24.13 | 00:00:00 | | 2007-03-16 | 5,009,400 | 24.32 | 24.56 | 24.05 | 24.35 | 00:00:00 | | 2007-03-19 | 3,685,700 | 24.55 | 24.57 | 24.29 | 24.36 | 00:00:00 | | 2007-03-20 | 4,106,000 | 24.32 | 24.56 | 24.26 | 24.54 | 00:00:00 | | 2007-03-21 | 3,380,300 | 24.53 | 24.93 | 24.36 | 24.89 | 00:00:00 | | 2007-03-22 | 6,058,900 | 25.10 | 25.19 | 24.68 | 24.87 | 00:00:00 | | 2007-03-23 | 3,469,400 | 24.78 | 24.98 | 24.73 | 24.90 | 00:00:00 | | 2007-03-26 | 3,372,400 | 24.89 | 25.02 | 24.49 | 24.79 | 00:00:00 | | 2007-03-27 | 3,863,100 | 25.19 | 25.20 | 24.36 | 24.40 | 00:00:00 | | 2007-03-28 | 3,550,400 | 24.41 | 24.75 | 24.32 | 24.62 | 00:00:00 | | 2007-03-29 | 4,908,600 | 24.84 | 24.89 | 24.35 | 24.59 | 00:00:00 | | 2007-03-30 | 7,082,800 | 24.60 | 24.96 | 24.51 | 24.91 | 00:00:00 | | 2007-04-02 | 4,654,400 | 24.83 | 25.01 | 24.69 | 24.75 | 00:00:00 | | 2007-04-03 | 5,258,700 | 24.74 | 25.00 | 24.74 | 24.90 | 00:00:00 | | 2007-04-04 | 3,656,000 | 24.94 | 25.05 | 24.72 | 24.85 | 00:00:00 | | 2007-04-05 | 2,617,200 | 24.80 | 24.86 | 24.64 | 24.73 | 00:00:00 | | 2007-04-09 | 3,290,100 | 24.99 | 25.10 | 24.79 | 24.93 | 00:00:00 | | 2007-04-10 | 4,108,500 | 24.85 | 25.19 | 24.79 | 25.12 | 00:00:00 | | 2007-04-11 | 4,170,600 | 25.00 | 25.07 | 24.67 | 24.79 | 00:00:00 | | 2007-04-12 | 3,178,000 | 24.76 | 24.88 | 24.67 | 24.75 | 00:00:00 | | 2007-04-13 | 4,572,700 | 25.12 | 25.12 | 24.66 | 24.72 | 00:00:00 | | 2007-04-16 | 4,086,100 | 25.08 | 25.08 | 24.65 | 24.91 | 00:00:00 | | 2007-04-17 | 6,039,100 | 24.88 | 25.36 | 24.84 | 25.16 | 00:00:00 | | 2007-04-18 | 4,368,300 | 25.20 | 25.20 | 24.89 | 25.16 | 00:00:00 | | 2007-04-19 | 5,622,900 | 25.01 | 25.12 | 25.00 | 25.03 | 00:00:00 | | 2007-04-20 | 4,575,500 | 25.00 | 25.20 | 24.95 | 25.20 | 00:00:00 | | 2007-04-23 | 3,219,000 | 25.17 | 25.26 | 25.05 | 25.07 | 00:00:00 | | 2007-04-24 | 2,717,700 | 25.06 | 25.14 | 25.02 | 25.09 | 00:00:00 | | 2007-04-25 | 4,111,400 | 25.15 | 25.29 | 25.04 | 25.09 | 00:00:00 | | 2007-04-26 | 4,344,100 | 25.10 | 25.20 | 24.80 | 24.82 | 00:00:00 | | 2007-04-27 | 2,860,100 | 24.65 | 24.70 | 24.56 | 24.59 | 00:00:00 | | 2007-04-30 | 3,099,000 | 24.52 | 24.72 | 24.33 | 24.58 | 00:00:00 | | 2007-05-01 | 3,209,300 | 25.06 | 25.06 | 24.11 | 24.74 | 00:00:00 | | 2007-05-02 | 4,415,700 | 24.71 | 24.78 | 24.52 | 24.65 | 00:00:00 | | 2007-05-03 | 3,426,400 | 24.60 | 24.70 | 24.42 | 24.61 | 00:00:00 | | 2007-05-04 | 2,178,400 | 24.65 | 24.75 | 24.59 | 24.67 | 00:00:00 | | 2007-05-07 | 2,926,000 | 24.66 | 24.95 | 24.61 | 24.91 | 00:00:00 | | 2007-05-08 | 4,182,100 | 24.91 | 25.03 | 24.81 | 24.91 | 00:00:00 | | 2007-05-09 | 1,778,500 | 24.90 | 24.93 | 24.78 | 24.92 | 00:00:00 | | 2007-05-10 | 3,169,100 | 24.79 | 24.84 | 24.19 | 24.25 | 00:00:00 | | 2007-05-11 | 4,158,100 | 24.28 | 24.45 | 24.14 | 24.39 | 00:00:00 | | 2007-05-14 | 2,701,800 | 24.46 | 24.54 | 24.30 | 24.46 | 00:00:00 | | 2007-05-15 | 4,188,100 | 24.53 | 25.09 | 24.39 | 24.96 | 00:00:00 | | 2007-05-16 | 2,352,000 | 24.96 | 25.19 | 24.90 | 25.18 | 00:00:00 | | 2007-05-17 | 2,421,000 | 25.09 | 25.30 | 25.07 | 25.15 | 00:00:00 | | 2007-05-18 | 2,637,900 | 25.25 | 25.37 | 25.12 | 25.37 | 00:00:00 | | 2007-05-21 | 2,726,200 | 25.25 | 25.39 | 25.12 | 25.18 | 00:00:00 | | 2007-05-22 | 3,474,200 | 25.10 | 25.37 | 25.05 | 25.35 | 00:00:00 | | 2007-05-23 | 4,518,800 | 25.45 | 25.79 | 25.33 | 25.67 | 00:00:00 | | 2007-05-24 | 3,129,900 | 25.95 | 25.96 | 25.49 | 25.56 | 00:00:00 | | 2007-05-25 | 1,342,300 | 25.66 | 25.76 | 25.53 | 25.66 | 00:00:00 | | 2007-05-29 | 1,901,400 | 25.62 | 25.86 | 25.56 | 25.60 | 00:00:00 | | 2007-05-30 | 2,097,400 | 25.45 | 25.61 | 25.40 | 25.53 | 00:00:00 | | 2007-05-31 | 2,139,500 | 25.50 | 25.66 | 25.40 | 25.50 | 00:00:00 | | 2007-06-01 | 3,392,500 | 25.59 | 26.02 | 25.53 | 26.01 | 00:00:00 | | 2007-06-04 | 2,368,800 | 25.90 | 25.99 | 25.66 | 25.93 | 00:00:00 | | 2007-06-05 | 2,794,200 | 25.91 | 25.91 | 25.61 | 25.79 | 00:00:00 | | 2007-06-06 | 2,224,600 | 25.66 | 25.71 | 25.31 | 25.39 | 00:00:00 | | 2007-06-07 | 3,130,600 | 25.11 | 25.43 | 24.99 | 25.01 | 00:00:00 | | 2007-06-08 | 2,750,500 | 25.05 | 25.47 | 24.99 | 25.46 | 00:00:00 | | 2007-06-11 | 2,062,200 | 25.36 | 25.77 | 25.20 | 25.51 | 00:00:00 | | 2007-06-12 | 3,220,400 | 25.50 | 25.87 | 25.40 | 25.44 | 00:00:00 | | 2007-06-13 | 2,664,100 | 25.51 | 25.68 | 25.31 | 25.68 | 00:00:00 | | 2007-06-14 | 2,304,100 | 25.75 | 25.90 | 25.63 | 25.86 | 00:00:00 | | 2007-06-15 | 2,788,600 | 25.95 | 26.03 | 25.75 | 25.80 | 00:00:00 | | 2007-06-18 | 2,600,800 | 25.81 | 25.89 | 25.67 | 25.73 | 00:00:00 | | 2007-06-19 | 2,383,900 | 25.62 | 25.65 | 25.50 | 25.58 | 00:00:00 | | 2007-06-20 | 2,816,200 | 25.60 | 25.85 | 25.58 | 25.67 | 00:00:00 | | 2007-06-21 | 2,902,700 | 25.15 | 25.87 | 25.05 | 25.82 | 00:00:00 | | 2007-06-22 | 3,828,700 | 25.75 | 25.78 | 25.42 | 25.46 | 00:00:00 | | 2007-06-25 | 3,391,800 | 25.50 | 25.74 | 25.12 | 25.20 | 00:00:00 | | 2007-06-26 | 4,710,300 | 25.32 | 25.64 | 25.20 | 25.56 | 00:00:00 | | 2007-06-27 | 14,296,800 | 26.11 | 27.04 | 25.50 | 26.70 | 00:00:00 | | 2007-06-28 | 7,989,300 | 26.89 | 27.29 | 26.84 | 27.00 | 00:00:00 | | 2007-06-29 | 5,529,500 | 27.01 | 27.20 | 26.74 | 26.86 | 00:00:00 | | 2007-07-02 | 4,530,000 | 27.05 | 27.45 | 26.93 | 27.42 | 00:00:00 | | 2007-07-03 | 2,093,000 | 27.37 | 27.45 | 27.12 | 27.43 | 00:00:00 | | 2007-07-05 | 4,936,800 | 27.28 | 27.37 | 27.03 | 27.30 | 00:00:00 | | 2007-07-06 | 2,601,800 | 27.20 | 27.26 | 27.06 | 27.24 | 00:00:00 | | 2007-07-09 | 5,439,700 | 27.21 | 27.37 | 27.03 | 27.11 | 00:00:00 | | 2007-07-10 | 4,493,300 | 27.05 | 27.16 | 26.89 | 26.95 | 00:00:00 | | 2007-07-11 | 3,927,200 | 26.85 | 26.96 | 26.67 | 26.96 | 00:00:00 | | 2007-07-12 | 3,382,000 | 26.97 | 27.18 | 26.82 | 27.17 | 00:00:00 | | 2007-07-13 | 2,808,500 | 27.26 | 27.26 | 27.02 | 27.20 | 00:00:00 | | 2007-07-16 | 4,205,300 | 27.07 | 27.18 | 26.89 | 27.00 | 00:00:00 | | 2007-07-17 | 3,031,900 | 26.94 | 27.11 | 26.77 | 26.80 | 00:00:00 | | 2007-07-18 | 3,285,500 | 26.60 | 26.79 | 26.50 | 26.66 | 00:00:00 | | 2007-07-19 | 2,099,600 | 26.65 | 26.82 | 26.61 | 26.77 | 00:00:00 | | 2007-07-20 | 3,848,600 | 26.69 | 26.81 | 26.54 | 26.57 | 00:00:00 | | 2007-07-23 | 2,590,600 | 26.74 | 26.77 | 26.57 | 26.67 | 00:00:00 | | 2007-07-24 | 4,494,200 | 26.50 | 26.70 | 26.14 | 26.26 | 00:00:00 | | 2007-07-25 | 4,113,600 | 26.28 | 26.39 | 26.10 | 26.21 | 00:00:00 | | 2007-07-26 | 6,920,100 | 25.80 | 26.30 | 25.42 | 26.02 | 00:00:00 | | 2007-07-27 | 5,597,300 | 25.94 | 26.18 | 25.72 | 25.74 | 00:00:00 | | 2007-07-30 | 3,847,300 | 25.82 | 26.24 | 25.43 | 25.61 | 00:00:00 | | 2007-07-31 | 4,320,400 | 25.46 | 26.07 | 25.34 | 25.35 | 00:00:00 | | 2007-08-01 | 4,685,500 | 25.60 | 26.06 | 25.51 | 26.04 | 00:00:00 | | 2007-08-02 | 2,832,100 | 26.03 | 26.12 | 25.86 | 25.98 | 00:00:00 | | 2007-08-03 | 4,124,000 | 26.01 | 26.13 | 25.75 | 25.76 | 00:00:00 | | 2007-08-06 | 3,770,900 | 26.02 | 26.58 | 25.94 | 26.58 | 00:00:00 | | 2007-08-07 | 4,030,700 | 26.36 | 26.56 | 26.01 | 26.45 | 00:00:00 | | 2007-08-08 | 3,878,300 | 26.95 | 26.95 | 26.01 | 26.41 | 00:00:00 | | 2007-08-09 | 4,967,200 | 26.18 | 26.53 | 25.83 | 25.91 | 00:00:00 | | 2007-08-10 | 4,097,800 | 25.80 | 26.46 | 25.64 | 25.97 | 00:00:00 | | 2007-08-13 | 3,892,400 | 26.10 | 26.10 | 25.66 | 25.88 | 00:00:00 | | 2007-08-14 | 3,161,600 | 26.11 | 26.27 | 25.83 | 25.98 | 00:00:00 | | 2007-08-15 | 4,139,800 | 25.82 | 26.36 | 25.63 | 25.66 | 00:00:00 | | 2007-08-16 | 4,244,000 | 25.46 | 25.85 | 24.77 | 24.99 | 00:00:00 | | 2007-08-17 | 4,656,400 | 26.25 | 26.25 | 24.55 | 25.15 | 00:00:00 | | 2007-08-20 | 2,991,200 | 25.98 | 26.02 | 25.18 | 25.38 | 00:00:00 | | 2007-08-21 | 1,926,100 | 25.37 | 25.80 | 25.19 | 25.66 | 00:00:00 | | 2007-08-22 | 1,754,800 | 25.98 | 25.98 | 25.46 | 25.76 | 00:00:00 | | 2007-08-23 | 3,244,600 | 25.87 | 25.87 | 25.15 | 25.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
