|
 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 | | 2007-08-23 | 3,244,600 | 25.87 | 25.87 | 25.15 | 25.25 | 00:00:00 | | 2007-08-24 | 1,446,700 | 25.33 | 25.64 | 25.25 | 25.60 | 00:00:00 | | 2007-08-27 | 1,832,700 | 25.70 | 25.78 | 25.53 | 25.65 | 00:00:00 | | 2007-08-28 | 2,104,500 | 25.55 | 25.59 | 24.99 | 25.04 | 00:00:00 | | 2007-08-29 | 1,648,000 | 25.09 | 25.47 | 25.04 | 25.47 | 00:00:00 | | 2007-08-30 | 2,213,700 | 25.29 | 25.56 | 25.25 | 25.50 | 00:00:00 | | 2007-08-31 | 2,816,100 | 25.75 | 25.83 | 25.43 | 25.71 | 00:00:00 | | 2007-09-04 | 1,862,800 | 25.80 | 26.05 | 25.65 | 25.84 | 00:00:00 | | 2007-09-05 | 2,518,600 | 25.64 | 25.69 | 25.19 | 25.42 | 00:00:00 | | 2007-09-06 | 1,417,500 | 25.57 | 25.79 | 25.40 | 25.58 | 00:00:00 | | 2007-09-07 | 2,363,600 | 25.35 | 25.64 | 25.34 | 25.52 | 00:00:00 | | 2007-09-10 | 2,161,700 | 25.53 | 25.91 | 25.48 | 25.80 | 00:00:00 | | 2007-09-11 | 1,412,600 | 25.85 | 25.97 | 25.73 | 25.86 | 00:00:00 | | 2007-09-12 | 1,639,400 | 25.89 | 26.11 | 25.74 | 25.98 | 00:00:00 | | 2007-09-13 | 3,304,600 | 26.13 | 26.55 | 25.79 | 26.37 | 00:00:00 | | 2007-09-14 | 2,004,100 | 26.33 | 26.50 | 26.13 | 26.36 | 00:00:00 | | 2007-09-17 | 5,307,900 | 26.79 | 26.89 | 25.95 | 26.26 | 00:00:00 | | 2007-09-18 | 2,782,100 | 26.43 | 26.59 | 26.25 | 26.45 | 00:00:00 | | 2007-09-19 | 5,693,600 | 26.47 | 27.03 | 26.45 | 27.03 | 00:00:00 | | 2007-09-20 | 3,746,800 | 27.00 | 27.16 | 26.24 | 26.42 | 00:00:00 | | 2007-09-21 | 4,024,700 | 26.71 | 26.77 | 26.12 | 26.31 | 00:00:00 | | 2007-09-24 | 3,542,400 | 26.30 | 26.30 | 25.53 | 25.69 | 00:00:00 | | 2007-09-25 | 3,582,100 | 25.50 | 26.10 | 25.40 | 25.49 | 00:00:00 | | 2007-09-26 | 2,391,300 | 25.51 | 25.60 | 25.39 | 25.43 | 00:00:00 | | 2007-09-27 | 3,025,200 | 25.59 | 25.88 | 25.46 | 25.82 | 00:00:00 | | 2007-09-28 | 2,999,300 | 25.91 | 26.23 | 25.79 | 26.13 | 00:00:00 | | 2007-10-01 | 3,036,000 | 26.25 | 26.33 | 25.90 | 25.99 | 00:00:00 | | 2007-10-02 | 3,021,300 | 25.99 | 25.99 | 25.43 | 25.63 | 00:00:00 | | 2007-10-03 | 2,771,100 | 25.48 | 25.63 | 25.33 | 25.37 | 00:00:00 | | 2007-10-04 | 1,669,500 | 25.40 | 25.53 | 25.33 | 25.43 | 00:00:00 | | 2007-10-05 | 2,451,600 | 25.58 | 25.80 | 25.38 | 25.76 | 00:00:00 | | 2007-10-08 | 4,634,600 | 25.67 | 25.80 | 24.56 | 24.93 | 00:00:00 | | 2007-10-09 | 2,606,800 | 25.04 | 25.11 | 24.91 | 25.05 | 00:00:00 | | 2007-10-10 | 6,749,900 | 24.86 | 25.07 | 24.29 | 24.83 | 00:00:00 | | 2007-10-11 | 3,365,800 | 24.83 | 25.10 | 24.65 | 24.78 | 00:00:00 | | 2007-10-12 | 2,128,300 | 24.83 | 24.85 | 24.62 | 24.80 | 00:00:00 | | 2007-10-15 | 3,206,300 | 24.90 | 25.00 | 24.61 | 24.88 | 00:00:00 | | 2007-10-16 | 2,114,300 | 24.79 | 24.91 | 24.66 | 24.73 | 00:00:00 | | 2007-10-17 | 3,757,900 | 24.79 | 24.84 | 24.33 | 24.51 | 00:00:00 | | 2007-10-18 | 2,186,500 | 24.39 | 24.50 | 24.19 | 24.35 | 00:00:00 | | 2007-10-19 | 2,934,700 | 24.35 | 24.54 | 24.06 | 24.10 | 00:00:00 | | 2007-10-22 | 3,053,500 | 24.03 | 24.08 | 23.70 | 23.82 | 00:00:00 | | 2007-10-23 | 4,626,400 | 23.81 | 23.85 | 23.38 | 23.68 | 00:00:00 | | 2007-10-24 | 3,658,300 | 23.70 | 24.02 | 23.56 | 23.98 | 00:00:00 | | 2007-10-25 | 3,645,100 | 23.99 | 24.01 | 23.78 | 23.86 | 00:00:00 | | 2007-10-26 | 2,166,000 | 24.00 | 24.00 | 23.70 | 23.82 | 00:00:00 | | 2007-10-29 | 3,254,600 | 23.86 | 23.86 | 23.58 | 23.66 | 00:00:00 | | 2007-10-30 | 1,612,000 | 23.64 | 23.85 | 23.51 | 23.60 | 00:00:00 | | 2007-10-31 | 3,581,600 | 23.69 | 23.77 | 23.46 | 23.73 | 00:00:00 | | 2007-11-01 | 2,978,000 | 23.71 | 23.77 | 23.21 | 23.29 | 00:00:00 | | 2007-11-02 | 3,119,300 | 23.34 | 23.40 | 22.83 | 23.22 | 00:00:00 | | 2007-11-05 | 1,628,100 | 22.97 | 23.38 | 22.97 | 23.28 | 00:00:00 | | 2007-11-06 | 4,041,300 | 23.29 | 23.40 | 23.11 | 23.26 | 00:00:00 | | 2007-11-07 | 3,306,300 | 23.00 | 23.30 | 22.92 | 23.01 | 00:00:00 | | 2007-11-08 | 3,271,400 | 23.01 | 23.36 | 22.92 | 23.26 | 00:00:00 | | 2007-11-09 | 2,047,000 | 23.00 | 23.46 | 23.00 | 23.16 | 00:00:00 | | 2007-11-12 | 2,326,300 | 23.07 | 23.28 | 22.81 | 22.81 | 00:00:00 | | 2007-11-13 | 2,556,500 | 22.96 | 23.47 | 22.96 | 23.43 | 00:00:00 | | 2007-11-14 | 2,992,800 | 23.59 | 23.71 | 23.40 | 23.44 | 00:00:00 | | 2007-11-15 | 3,859,200 | 23.30 | 23.80 | 23.30 | 23.70 | 00:00:00 | | 2007-11-16 | 3,783,000 | 23.87 | 23.97 | 23.57 | 23.77 | 00:00:00 | | 2007-11-19 | 3,371,700 | 23.91 | 23.91 | 23.28 | 23.34 | 00:00:00 | | 2007-11-20 | 3,695,000 | 23.32 | 24.00 | 23.32 | 23.89 | 00:00:00 | | 2007-11-21 | 3,890,400 | 23.68 | 24.10 | 23.63 | 23.87 | 00:00:00 | | 2007-11-23 | 1,032,900 | 24.02 | 24.07 | 23.78 | 23.82 | 00:00:00 | | 2007-11-26 | 2,734,900 | 23.77 | 24.35 | 23.71 | 24.08 | 00:00:00 | | 2007-11-27 | 3,299,700 | 24.22 | 24.47 | 23.83 | 24.00 | 00:00:00 | | 2007-11-28 | 3,308,900 | 24.08 | 24.91 | 24.02 | 24.82 | 00:00:00 | | 2007-11-29 | 2,227,900 | 24.71 | 24.88 | 24.57 | 24.82 | 00:00:00 | | 2007-11-30 | 2,739,800 | 24.88 | 25.09 | 24.82 | 25.02 | 00:00:00 | | 2007-12-03 | 2,625,400 | 24.82 | 25.08 | 24.61 | 24.69 | 00:00:00 | | 2007-12-04 | 2,844,000 | 24.51 | 24.73 | 24.33 | 24.37 | 00:00:00 | | 2007-12-05 | 3,254,500 | 24.55 | 24.63 | 24.19 | 24.39 | 00:00:00 | | 2007-12-06 | 7,112,300 | 24.90 | 26.01 | 24.86 | 25.93 | 00:00:00 | | 2007-12-07 | 2,964,500 | 26.03 | 26.22 | 25.74 | 25.92 | 00:00:00 | | 2007-12-10 | 2,085,500 | 25.76 | 26.01 | 25.76 | 25.81 | 00:00:00 | | 2007-12-11 | 3,241,900 | 25.59 | 25.70 | 25.25 | 25.30 | 00:00:00 | | 2007-12-12 | 3,810,900 | 25.74 | 25.74 | 24.80 | 25.13 | 00:00:00 | | 2007-12-13 | 3,179,100 | 24.96 | 25.41 | 24.95 | 25.35 | 00:00:00 | | 2007-12-14 | 2,510,600 | 25.04 | 25.59 | 25.04 | 25.16 | 00:00:00 | | 2007-12-17 | 3,546,200 | 25.10 | 25.10 | 24.49 | 24.49 | 00:00:00 | | 2007-12-18 | 2,918,400 | 24.56 | 24.76 | 24.39 | 24.57 | 00:00:00 | | 2007-12-19 | 2,959,400 | 24.78 | 25.00 | 24.48 | 24.79 | 00:00:00 | | 2007-12-20 | 7,154,900 | 24.80 | 24.87 | 23.56 | 24.08 | 00:00:00 | | 2007-12-21 | 5,406,800 | 24.40 | 24.77 | 23.86 | 24.14 | 00:00:00 | | 2007-12-24 | 1,087,800 | 24.14 | 24.35 | 23.95 | 24.34 | 00:00:00 | | 2007-12-26 | 2,081,000 | 24.21 | 24.33 | 23.97 | 24.07 | 00:00:00 | | 2007-12-27 | 2,307,900 | 24.07 | 24.08 | 23.75 | 23.83 | 00:00:00 | | 2007-12-28 | 1,904,300 | 23.87 | 24.12 | 23.85 | 23.97 | 00:00:00 | | 2007-12-31 | 1,750,600 | 23.85 | 24.10 | 23.64 | 23.79 | 00:00:00 | | 2008-01-02 | 3,231,200 | 23.74 | 23.79 | 23.18 | 23.28 | 00:00:00 | | 2008-01-03 | 2,205,600 | 23.31 | 23.44 | 23.16 | 23.26 | 00:00:00 | | 2008-01-04 | 2,404,100 | 23.10 | 23.28 | 22.93 | 22.98 | 00:00:00 | | 2008-01-07 | 3,074,100 | 23.08 | 23.45 | 23.08 | 23.26 | 00:00:00 | | 2008-01-08 | 2,820,600 | 23.40 | 23.62 | 23.10 | 23.16 | 00:00:00 | | 2008-01-09 | 4,739,600 | 23.23 | 23.99 | 23.11 | 23.94 | 00:00:00 | | 2008-01-10 | 2,494,700 | 23.99 | 24.03 | 23.69 | 23.92 | 00:00:00 | | 2008-01-11 | 3,091,900 | 23.67 | 23.71 | 23.34 | 23.68 | 00:00:00 | | 2008-01-14 | 3,183,200 | 23.82 | 23.90 | 23.07 | 23.14 | 00:00:00 | | 2008-01-15 | 3,332,300 | 22.90 | 23.14 | 22.63 | 22.71 | 00:00:00 | | 2008-01-16 | 2,471,500 | 22.65 | 23.18 | 22.65 | 22.97 | 00:00:00 | | 2008-01-17 | 3,310,800 | 22.99 | 23.24 | 22.78 | 22.84 | 00:00:00 | | 2008-01-18 | 4,160,200 | 22.95 | 23.07 | 22.06 | 22.31 | 00:00:00 | | 2008-01-22 | 5,327,100 | 21.50 | 22.14 | 21.40 | 21.56 | 00:00:00 | | 2008-01-23 | 6,326,500 | 21.11 | 21.53 | 20.85 | 21.50 | 00:00:00 | | 2008-01-24 | 4,823,300 | 21.55 | 21.67 | 21.14 | 21.47 | 00:00:00 | | 2008-01-25 | 2,961,200 | 21.45 | 21.72 | 21.00 | 21.06 | 00:00:00 | | 2008-01-28 | 2,473,600 | 21.13 | 21.35 | 21.06 | 21.35 | 00:00:00 | | 2008-01-29 | 3,339,800 | 21.44 | 21.44 | 21.14 | 21.29 | 00:00:00 | | 2008-01-30 | 4,392,900 | 21.24 | 21.91 | 21.24 | 21.54 | 00:00:00 | | 2008-01-31 | 5,356,400 | 21.26 | 21.75 | 21.17 | 21.48 | 00:00:00 | | 2008-02-01 | 3,070,300 | 21.49 | 22.06 | 21.43 | 22.06 | 00:00:00 | | 2008-02-04 | 1,844,900 | 22.00 | 22.12 | 21.72 | 21.89 | 00:00:00 | | 2008-02-05 | 2,913,600 | 21.58 | 21.80 | 21.24 | 21.26 | 00:00:00 | | 2008-02-06 | 1,871,700 | 21.41 | 21.46 | 21.22 | 21.27 | 00:00:00 | | 2008-02-07 | 1,761,400 | 21.20 | 21.52 | 21.08 | 21.29 | 00:00:00 | | 2008-02-08 | 2,285,000 | 21.22 | 21.24 | 20.87 | 21.00 | 00:00:00 | | 2008-02-11 | 2,364,300 | 21.04 | 21.24 | 20.85 | 21.24 | 00:00:00 | | 2008-02-12 | 2,448,000 | 21.33 | 21.42 | 21.17 | 21.33 | 00:00:00 | | 2008-02-13 | 2,827,000 | 21.53 | 21.55 | 21.09 | 21.20 | 00:00:00 | | 2008-02-14 | 2,524,000 | 21.25 | 21.26 | 21.00 | 21.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
