|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 2,524,000 | 21.25 | 21.26 | 21.00 | 21.04 | 00:00:00 | 2008-02-15 | 4,433,400 | 21.00 | 21.80 | 21.00 | 21.72 | 00:00:00 | 2008-02-19 | 5,026,100 | 22.00 | 22.33 | 21.88 | 22.16 | 00:00:00 | 2008-02-20 | 3,088,200 | 22.77 | 22.77 | 21.80 | 22.11 | 00:00:00 | 2008-02-21 | 3,062,200 | 22.14 | 22.30 | 21.75 | 21.80 | 00:00:00 | 2008-02-22 | 1,985,700 | 21.85 | 22.13 | 21.65 | 22.13 | 00:00:00 | 2008-02-25 | 3,209,400 | 22.20 | 22.51 | 22.17 | 22.51 | 00:00:00 | 2008-02-26 | 2,774,300 | 22.37 | 22.79 | 22.34 | 22.77 | 00:00:00 | 2008-02-27 | 1,954,300 | 22.68 | 22.77 | 22.29 | 22.37 | 00:00:00 | 2008-02-28 | 2,129,100 | 22.25 | 22.40 | 22.11 | 22.33 | 00:00:00 | 2008-02-29 | 2,794,200 | 22.13 | 22.28 | 22.05 | 22.10 | 00:00:00 | 2008-03-03 | 2,854,300 | 22.15 | 22.20 | 21.79 | 22.18 | 00:00:00 | 2008-03-04 | 3,475,500 | 22.02 | 22.30 | 21.91 | 22.24 | 00:00:00 | 2008-03-05 | 2,781,200 | 22.24 | 22.29 | 21.83 | 22.02 | 00:00:00 | 2008-03-06 | 2,902,100 | 22.02 | 22.05 | 21.49 | 21.53 | 00:00:00 | 2008-03-07 | 2,767,500 | 21.40 | 21.45 | 21.18 | 21.25 | 00:00:00 | 2008-03-10 | 3,114,200 | 21.23 | 21.43 | 21.19 | 21.21 | 00:00:00 | 2008-03-11 | 3,005,000 | 21.64 | 21.83 | 21.45 | 21.83 | 00:00:00 | 2008-03-12 | 2,396,400 | 21.84 | 22.00 | 21.66 | 21.67 | 00:00:00 | 2008-03-13 | 2,482,000 | 21.41 | 21.84 | 21.27 | 21.76 | 00:00:00 | 2008-03-14 | 3,771,600 | 21.76 | 22.08 | 21.15 | 21.28 | 00:00:00 | 2008-03-17 | 3,280,400 | 21.00 | 21.37 | 21.00 | 21.14 | 00:00:00 | 2008-03-18 | 2,894,500 | 21.49 | 21.90 | 21.37 | 21.90 | 00:00:00 | 2008-03-19 | 2,393,100 | 21.96 | 22.36 | 21.94 | 21.95 | 00:00:00 | 2008-03-20 | 2,930,700 | 21.98 | 22.35 | 21.97 | 22.26 | 00:00:00 | 2008-03-24 | 3,020,200 | 22.30 | 22.40 | 21.67 | 21.87 | 00:00:00 | 2008-03-25 | 1,912,100 | 21.92 | 22.13 | 21.76 | 21.97 | 00:00:00 | 2008-03-26 | 3,212,500 | 21.96 | 21.98 | 21.71 | 21.89 | 00:00:00 | 2008-03-27 | 12,788,700 | 23.95 | 24.00 | 23.07 | 23.45 | 00:00:00 | 2008-03-28 | 8,075,100 | 23.59 | 24.33 | 23.54 | 24.09 | 00:00:00 | 2008-03-31 | 5,378,700 | 24.03 | 24.08 | 23.63 | 23.95 | 00:00:00 | 2008-04-01 | 5,587,700 | 23.98 | 24.20 | 23.86 | 24.20 | 00:00:00 | 2008-04-02 | 4,800,300 | 24.23 | 24.35 | 23.75 | 23.88 | 00:00:00 | 2008-04-03 | 5,518,300 | 23.75 | 24.32 | 23.75 | 24.30 | 00:00:00 | 2008-04-04 | 4,455,000 | 24.29 | 24.65 | 24.11 | 24.60 | 00:00:00 | 2008-04-07 | 5,004,200 | 24.64 | 24.87 | 24.38 | 24.70 | 00:00:00 | 2008-04-08 | 3,255,800 | 24.61 | 24.66 | 24.38 | 24.49 | 00:00:00 | 2008-04-09 | 2,810,100 | 24.36 | 24.67 | 24.36 | 24.57 | 00:00:00 | 2008-04-10 | 5,275,100 | 24.52 | 24.59 | 24.34 | 24.36 | 00:00:00 | 2008-04-11 | 4,377,600 | 24.14 | 24.49 | 24.14 | 24.24 | 00:00:00 | 2008-04-14 | 2,278,300 | 24.23 | 24.34 | 24.05 | 24.11 | 00:00:00 | 2008-04-15 | 3,185,500 | 24.24 | 24.24 | 23.94 | 24.05 | 00:00:00 | 2008-04-16 | 4,205,100 | 24.16 | 24.27 | 23.97 | 24.24 | 00:00:00 | 2008-04-17 | 3,193,100 | 24.22 | 24.33 | 24.08 | 24.08 | 00:00:00 | 2008-04-18 | 4,181,900 | 24.27 | 24.30 | 23.99 | 24.05 | 00:00:00 | 2008-04-21 | 3,701,200 | 23.94 | 24.20 | 23.94 | 24.19 | 00:00:00 | 2008-04-22 | 4,280,100 | 24.18 | 24.19 | 23.29 | 23.38 | 00:00:00 | 2008-04-23 | 3,776,800 | 23.52 | 23.52 | 23.11 | 23.18 | 00:00:00 | 2008-04-24 | 2,589,000 | 23.22 | 23.30 | 22.92 | 23.05 | 00:00:00 | 2008-04-25 | 2,653,700 | 23.15 | 23.15 | 22.65 | 22.91 | 00:00:00 | 2008-04-28 | 2,433,700 | 23.10 | 23.17 | 22.86 | 22.93 | 00:00:00 | 2008-04-29 | 3,204,500 | 22.93 | 23.30 | 22.77 | 23.12 | 00:00:00 | 2008-04-30 | 4,897,000 | 23.21 | 23.72 | 23.15 | 23.56 | 00:00:00 | 2008-05-01 | 3,570,200 | 23.85 | 23.94 | 23.66 | 23.94 | 00:00:00 | 2008-05-02 | 4,706,900 | 24.09 | 24.22 | 23.42 | 23.51 | 00:00:00 | 2008-05-05 | 3,387,300 | 23.54 | 23.54 | 23.11 | 23.28 | 00:00:00 | 2008-05-06 | 2,287,000 | 23.28 | 23.48 | 23.07 | 23.44 | 00:00:00 | 2008-05-07 | 2,044,700 | 23.50 | 23.55 | 23.00 | 23.00 | 00:00:00 | 2008-05-08 | 1,856,100 | 22.98 | 23.20 | 22.95 | 23.12 | 00:00:00 | 2008-05-09 | 2,560,400 | 23.02 | 23.17 | 22.67 | 22.83 | 00:00:00 | 2008-05-12 | 2,583,900 | 22.95 | 23.07 | 22.89 | 22.97 | 00:00:00 | 2008-05-13 | 5,052,900 | 22.98 | 23.13 | 22.71 | 22.82 | 00:00:00 | 2008-05-14 | 4,208,900 | 22.96 | 23.62 | 22.82 | 23.54 | 00:00:00 | 2008-05-15 | 4,502,100 | 23.58 | 23.62 | 23.28 | 23.47 | 00:00:00 | 2008-05-16 | 3,087,800 | 23.51 | 23.80 | 23.41 | 23.76 | 00:00:00 | 2008-05-19 | 3,520,900 | 23.76 | 24.48 | 23.61 | 23.86 | 00:00:00 | 2008-05-20 | 3,381,200 | 23.79 | 23.80 | 23.41 | 23.63 | 00:00:00 | 2008-05-21 | 3,009,100 | 23.67 | 23.74 | 23.39 | 23.45 | 00:00:00 | 2008-05-22 | 4,305,000 | 23.43 | 23.94 | 23.41 | 23.79 | 00:00:00 | 2008-05-23 | 4,763,900 | 23.72 | 23.75 | 23.18 | 23.38 | 00:00:00 | 2008-05-27 | 3,346,200 | 23.43 | 23.45 | 23.00 | 23.20 | 00:00:00 | 2008-05-28 | 3,850,200 | 23.30 | 23.30 | 23.02 | 23.21 | 00:00:00 | 2008-05-29 | 4,134,600 | 23.21 | 23.38 | 23.11 | 23.19 | 00:00:00 | 2008-05-30 | 3,475,100 | 23.20 | 23.63 | 23.07 | 23.58 | 00:00:00 | 2008-06-02 | 3,459,200 | 23.54 | 23.57 | 23.25 | 23.47 | 00:00:00 | 2008-06-03 | 3,662,800 | 23.51 | 23.59 | 23.24 | 23.34 | 00:00:00 | 2008-06-04 | 3,219,600 | 23.38 | 23.83 | 23.34 | 23.75 | 00:00:00 | 2008-06-05 | 2,902,500 | 23.86 | 24.03 | 23.59 | 24.00 | 00:00:00 | 2008-06-06 | 3,524,400 | 23.86 | 23.88 | 23.27 | 23.29 | 00:00:00 | 2008-06-09 | 2,444,500 | 23.39 | 23.54 | 23.30 | 23.48 | 00:00:00 | 2008-06-10 | 3,360,300 | 23.28 | 23.76 | 23.28 | 23.66 | 00:00:00 | 2008-06-11 | 2,969,100 | 23.58 | 23.80 | 23.25 | 23.29 | 00:00:00 | 2008-06-12 | 2,670,700 | 23.36 | 23.51 | 23.00 | 23.12 | 00:00:00 | 2008-06-13 | 4,843,500 | 23.06 | 23.06 | 22.68 | 22.82 | 00:00:00 | 2008-06-16 | 2,839,100 | 22.68 | 22.74 | 22.43 | 22.60 | 00:00:00 | 2008-06-17 | 2,419,200 | 22.67 | 22.83 | 22.36 | 22.45 | 00:00:00 | 2008-06-18 | 3,401,100 | 22.35 | 22.50 | 22.00 | 22.01 | 00:00:00 | 2008-06-19 | 3,380,000 | 22.04 | 22.15 | 21.90 | 22.06 | 00:00:00 | 2008-06-20 | 3,720,800 | 22.02 | 22.26 | 21.88 | 22.18 | 00:00:00 | 2008-06-23 | 4,105,100 | 22.26 | 22.34 | 22.08 | 22.22 | 00:00:00 | 2008-06-24 | 5,829,900 | 22.71 | 23.07 | 22.40 | 22.92 | 00:00:00 | 2008-06-25 | 7,178,900 | 23.12 | 23.12 | 22.01 | 22.15 | 00:00:00 | 2008-06-26 | 7,886,400 | 21.29 | 21.99 | 20.81 | 20.92 | 00:00:00 | 2008-06-27 | 8,925,100 | 20.98 | 20.98 | 19.62 | 19.67 | 00:00:00 | 2008-06-30 | 10,650,700 | 18.85 | 19.72 | 18.85 | 19.28 | 00:00:00 | 2008-07-01 | 12,658,900 | 19.99 | 19.99 | 19.56 | 19.84 | 00:00:00 | 2008-07-02 | 9,120,700 | 19.90 | 19.91 | 19.39 | 19.44 | 00:00:00 | 2008-07-03 | 3,304,600 | 19.52 | 19.68 | 19.35 | 19.43 | 00:00:00 | 2008-07-07 | 7,049,900 | 19.45 | 19.76 | 19.30 | 19.63 | 00:00:00 | 2008-07-08 | 12,340,700 | 19.53 | 20.43 | 19.49 | 20.36 | 00:00:00 | 2008-07-09 | 11,613,900 | 20.43 | 21.13 | 20.30 | 20.89 | 00:00:00 | 2008-07-10 | 7,742,100 | 20.80 | 21.19 | 20.76 | 21.07 | 00:00:00 | 2008-07-11 | 5,250,500 | 20.89 | 21.22 | 20.67 | 20.96 | 00:00:00 | 2008-07-14 | 4,328,100 | 21.01 | 21.36 | 21.01 | 21.10 | 00:00:00 | 2008-07-15 | 7,586,900 | 20.94 | 21.61 | 20.80 | 21.11 | 00:00:00 | 2008-07-16 | 9,317,200 | 21.18 | 21.33 | 20.96 | 21.26 | 00:00:00 | 2008-07-17 | 11,214,400 | 21.35 | 21.35 | 20.77 | 20.83 | 00:00:00 | 2008-07-18 | 8,176,400 | 20.90 | 21.02 | 20.73 | 20.76 | 00:00:00 | 2008-07-21 | 6,354,200 | 20.88 | 21.49 | 20.57 | 20.80 | 00:00:00 | 2008-07-22 | 6,972,900 | 20.69 | 21.13 | 20.69 | 20.95 | 00:00:00 | 2008-07-23 | 6,979,900 | 20.95 | 21.72 | 20.84 | 21.64 | 00:00:00 | 2008-07-24 | 6,089,200 | 21.69 | 22.00 | 21.57 | 21.88 | 00:00:00 | 2008-07-25 | 4,704,200 | 21.97 | 21.97 | 21.57 | 21.62 | 00:00:00 | 2008-07-28 | 4,091,400 | 21.55 | 21.93 | 21.42 | 21.68 | 00:00:00 | 2008-07-29 | 5,901,500 | 21.69 | 22.13 | 21.56 | 21.98 | 00:00:00 | 2008-07-30 | 4,600,200 | 21.71 | 21.87 | 21.65 | 21.76 | 00:00:00 | 2008-07-31 | 4,603,000 | 21.73 | 21.96 | 21.61 | 21.68 | 00:00:00 | 2008-08-01 | 5,472,700 | 21.78 | 21.82 | 21.26 | 21.34 | 00:00:00 | 2008-08-04 | 4,758,100 | 21.28 | 21.71 | 21.28 | 21.58 | 00:00:00 | 2008-08-05 | 7,115,200 | 21.65 | 21.91 | 21.55 | 21.61 | 00:00:00 | 2008-08-06 | 4,945,200 | 21.60 | 21.94 | 21.48 | 21.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|