|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 4,945,200 | 21.60 | 21.94 | 21.48 | 21.94 | 00:00:00 | | 2008-08-07 | 5,497,500 | 21.98 | 21.98 | 21.35 | 21.36 | 00:00:00 | | 2008-08-08 | 5,594,200 | 21.42 | 22.06 | 21.33 | 21.98 | 00:00:00 | | 2008-08-11 | 3,732,400 | 21.91 | 22.17 | 21.76 | 21.95 | 00:00:00 | | 2008-08-12 | 4,621,100 | 21.84 | 22.10 | 21.68 | 21.96 | 00:00:00 | | 2008-08-13 | 3,741,300 | 21.96 | 22.29 | 21.85 | 22.18 | 00:00:00 | | 2008-08-14 | 3,237,000 | 22.05 | 22.44 | 21.90 | 22.22 | 00:00:00 | | 2008-08-15 | 3,653,600 | 22.49 | 22.66 | 22.25 | 22.58 | 00:00:00 | | 2008-08-18 | 2,801,400 | 22.58 | 22.64 | 22.19 | 22.24 | 00:00:00 | | 2008-08-19 | 3,305,900 | 22.24 | 22.35 | 22.10 | 22.19 | 00:00:00 | | 2008-08-20 | 4,314,700 | 22.19 | 22.31 | 21.93 | 22.26 | 00:00:00 | | 2008-08-21 | 2,709,700 | 22.19 | 22.19 | 21.82 | 21.96 | 00:00:00 | | 2008-08-22 | 2,301,500 | 21.99 | 22.12 | 21.80 | 22.10 | 00:00:00 | | 2008-08-25 | 1,694,800 | 22.07 | 22.07 | 21.70 | 21.81 | 00:00:00 | | 2008-08-26 | 5,865,100 | 21.75 | 21.82 | 21.37 | 21.45 | 00:00:00 | | 2008-08-27 | 3,020,500 | 21.42 | 21.57 | 21.38 | 21.50 | 00:00:00 | | 2008-08-28 | 3,802,800 | 21.59 | 21.63 | 21.32 | 21.60 | 00:00:00 | | 2008-08-29 | 4,264,900 | 21.59 | 21.59 | 21.21 | 21.27 | 00:00:00 | | 2008-09-02 | 3,976,000 | 21.43 | 21.73 | 21.38 | 21.46 | 00:00:00 | | 2008-09-03 | 17,032,100 | 19.53 | 20.17 | 19.45 | 19.63 | 00:00:00 | | 2008-09-04 | 9,755,800 | 19.70 | 19.70 | 19.35 | 19.42 | 00:00:00 | | 2008-09-05 | 5,025,100 | 19.42 | 19.76 | 19.42 | 19.66 | 00:00:00 | | 2008-09-08 | 4,360,400 | 19.75 | 19.98 | 19.63 | 19.83 | 00:00:00 | | 2008-09-09 | 5,517,100 | 19.91 | 19.98 | 19.75 | 19.78 | 00:00:00 | | 2008-09-10 | 4,304,700 | 19.75 | 19.89 | 19.62 | 19.80 | 00:00:00 | | 2008-09-11 | 5,237,200 | 19.75 | 20.01 | 19.55 | 19.98 | 00:00:00 | | 2008-09-12 | 4,874,100 | 19.83 | 20.18 | 19.76 | 20.04 | 00:00:00 | | 2008-09-15 | 7,122,500 | 19.80 | 20.04 | 19.69 | 19.76 | 00:00:00 | | 2008-09-16 | 7,761,600 | 19.51 | 19.90 | 19.23 | 19.55 | 00:00:00 | | 2008-09-17 | 7,618,200 | 19.43 | 19.56 | 19.00 | 19.17 | 00:00:00 | | 2008-09-18 | 9,737,400 | 19.40 | 19.92 | 19.21 | 19.69 | 00:00:00 | | 2008-09-19 | 6,382,500 | 19.75 | 20.22 | 19.33 | 19.73 | 00:00:00 | | 2008-09-22 | 4,842,400 | 19.56 | 20.04 | 19.56 | 19.65 | 00:00:00 | | 2008-09-23 | 3,902,800 | 19.64 | 19.95 | 19.55 | 19.57 | 00:00:00 | | 2008-09-24 | 3,597,200 | 19.65 | 19.78 | 19.35 | 19.63 | 00:00:00 | | 2008-09-25 | 5,667,800 | 19.70 | 19.93 | 19.45 | 19.65 | 00:00:00 | | 2008-09-26 | 3,511,600 | 19.20 | 19.82 | 19.20 | 19.73 | 00:00:00 | | 2008-09-29 | 6,587,900 | 19.60 | 19.83 | 19.27 | 19.39 | 00:00:00 | | 2008-09-30 | 7,232,900 | 19.52 | 19.70 | 19.33 | 19.46 | 00:00:00 | | 2008-10-01 | 6,725,000 | 19.28 | 20.01 | 19.28 | 19.90 | 00:00:00 | | 2008-10-02 | 5,898,400 | 19.71 | 20.08 | 19.60 | 19.92 | 00:00:00 | | 2008-10-03 | 6,095,000 | 19.67 | 20.05 | 19.67 | 19.84 | 00:00:00 | | 2008-10-06 | 8,264,300 | 19.48 | 19.80 | 19.21 | 19.57 | 00:00:00 | | 2008-10-07 | 7,800,700 | 19.66 | 19.67 | 19.15 | 19.36 | 00:00:00 | | 2008-10-08 | 7,628,500 | 19.16 | 19.48 | 18.98 | 19.05 | 00:00:00 | | 2008-10-09 | 10,808,300 | 19.11 | 19.70 | 17.99 | 18.36 | 00:00:00 | | 2008-10-10 | 10,841,500 | 17.64 | 18.34 | 17.18 | 17.77 | 00:00:00 | | 2008-10-13 | 5,271,900 | 18.00 | 18.25 | 17.61 | 17.86 | 00:00:00 | | 2008-10-14 | 12,150,300 | 18.57 | 18.64 | 18.15 | 18.50 | 00:00:00 | | 2008-10-15 | 9,247,300 | 18.27 | 18.61 | 17.83 | 18.15 | 00:00:00 | | 2008-10-16 | 10,676,400 | 18.06 | 18.43 | 17.72 | 17.99 | 00:00:00 | | 2008-10-17 | 7,357,500 | 17.81 | 18.50 | 17.50 | 18.17 | 00:00:00 | | 2008-10-20 | 7,940,300 | 18.45 | 18.45 | 17.59 | 18.12 | 00:00:00 | | 2008-10-21 | 5,951,500 | 18.00 | 18.12 | 17.81 | 17.88 | 00:00:00 | | 2008-10-22 | 6,329,000 | 17.70 | 17.90 | 17.25 | 17.57 | 00:00:00 | | 2008-10-23 | 7,248,100 | 17.66 | 17.75 | 16.92 | 17.53 | 00:00:00 | | 2008-10-24 | 4,960,800 | 16.99 | 17.42 | 16.62 | 16.81 | 00:00:00 | | 2008-10-27 | 4,668,600 | 16.58 | 16.99 | 16.47 | 16.63 | 00:00:00 | | 2008-10-28 | 5,829,000 | 16.80 | 17.42 | 16.26 | 17.39 | 00:00:00 | | 2008-10-29 | 4,631,400 | 17.31 | 17.75 | 17.16 | 17.33 | 00:00:00 | | 2008-10-30 | 5,649,700 | 17.51 | 17.68 | 16.91 | 17.18 | 00:00:00 | | 2008-10-31 | 6,825,300 | 17.05 | 17.81 | 17.05 | 17.42 | 00:00:00 | | 2008-11-03 | 2,962,300 | 17.36 | 17.84 | 17.36 | 17.78 | 00:00:00 | | 2008-11-04 | 3,422,600 | 17.93 | 18.15 | 17.72 | 17.92 | 00:00:00 | | 2008-11-05 | 2,503,200 | 17.82 | 17.95 | 17.41 | 17.45 | 00:00:00 | | 2008-11-06 | 4,400,200 | 17.45 | 17.49 | 16.75 | 16.81 | 00:00:00 | | 2008-11-07 | 4,213,000 | 16.80 | 16.95 | 16.51 | 16.71 | 00:00:00 | | 2008-11-10 | 5,324,600 | 16.91 | 16.91 | 16.46 | 16.57 | 00:00:00 | | 2008-11-11 | 4,251,500 | 16.52 | 16.61 | 16.06 | 16.22 | 00:00:00 | | 2008-11-12 | 4,002,900 | 16.09 | 16.10 | 15.59 | 15.62 | 00:00:00 | | 2008-11-13 | 7,456,600 | 15.67 | 15.77 | 15.00 | 15.67 | 00:00:00 | | 2008-11-14 | 5,468,800 | 15.62 | 15.73 | 15.17 | 15.18 | 00:00:00 | | 2008-11-17 | 5,462,000 | 15.10 | 15.57 | 14.96 | 15.25 | 00:00:00 | | 2008-11-18 | 5,736,900 | 15.26 | 15.64 | 15.10 | 15.55 | 00:00:00 | | 2008-11-19 | 4,563,500 | 15.59 | 15.81 | 14.96 | 14.98 | 00:00:00 | | 2008-11-20 | 6,080,600 | 14.94 | 14.98 | 13.86 | 13.91 | 00:00:00 | | 2008-11-21 | 5,972,900 | 14.10 | 14.58 | 13.78 | 14.55 | 00:00:00 | | 2008-11-24 | 5,674,300 | 14.68 | 15.23 | 14.50 | 15.06 | 00:00:00 | | 2008-11-25 | 7,515,200 | 15.24 | 15.39 | 14.21 | 14.36 | 00:00:00 | | 2008-11-26 | 5,880,800 | 14.20 | 14.27 | 13.54 | 14.20 | 00:00:00 | | 2008-11-28 | 1,888,600 | 14.19 | 14.75 | 14.19 | 14.75 | 00:00:00 | | 2008-12-01 | 5,929,800 | 14.69 | 14.69 | 14.06 | 14.10 | 00:00:00 | | 2008-12-02 | 5,048,800 | 14.26 | 14.63 | 13.77 | 14.11 | 00:00:00 | | 2008-12-03 | 5,199,100 | 13.87 | 14.04 | 13.52 | 13.99 | 00:00:00 | | 2008-12-04 | 4,216,100 | 13.94 | 14.27 | 13.66 | 13.80 | 00:00:00 | | 2008-12-05 | 4,283,800 | 13.64 | 14.25 | 13.52 | 14.23 | 00:00:00 | | 2008-12-08 | 4,652,400 | 14.41 | 14.51 | 14.04 | 14.10 | 00:00:00 | | 2008-12-09 | 4,580,500 | 14.03 | 14.25 | 13.85 | 13.97 | 00:00:00 | | 2008-12-10 | 5,169,000 | 14.08 | 14.31 | 13.97 | 14.24 | 00:00:00 | | 2008-12-11 | 5,143,800 | 14.14 | 14.55 | 14.12 | 14.25 | 00:00:00 | | 2008-12-12 | 4,599,500 | 14.01 | 14.50 | 13.93 | 14.48 | 00:00:00 | | 2008-12-15 | 4,367,800 | 14.50 | 14.50 | 14.15 | 14.43 | 00:00:00 | | 2008-12-16 | 6,698,400 | 14.33 | 15.06 | 14.24 | 15.05 | 00:00:00 | | 2008-12-17 | 10,928,800 | 16.00 | 16.65 | 15.75 | 16.25 | 00:00:00 | | 2008-12-18 | 7,027,200 | 16.56 | 16.99 | 16.40 | 16.55 | 00:00:00 | | 2008-12-19 | 6,060,600 | 16.65 | 17.12 | 15.92 | 15.98 | 00:00:00 | | 2008-12-22 | 4,226,000 | 16.01 | 16.45 | 16.01 | 16.24 | 00:00:00 | | 2008-12-23 | 3,642,500 | 16.29 | 16.45 | 15.99 | 16.13 | 00:00:00 | | 2008-12-24 | 991,500 | 16.44 | 16.44 | 16.05 | 16.13 | 00:00:00 | | 2008-12-26 | 1,690,200 | 16.21 | 16.33 | 16.07 | 16.23 | 00:00:00 | | 2008-12-29 | 2,516,500 | 16.20 | 16.24 | 16.00 | 16.11 | 00:00:00 | | 2008-12-30 | 4,109,800 | 16.14 | 16.57 | 16.06 | 16.34 | 00:00:00 | | 2008-12-31 | 4,469,700 | 16.33 | 16.86 | 16.33 | 16.50 | 00:00:00 | | 2009-01-02 | 3,318,300 | 16.54 | 16.95 | 16.47 | 16.80 | 00:00:00 | | 2009-01-05 | 5,486,500 | 16.79 | 16.97 | 16.38 | 16.62 | 00:00:00 | | 2009-01-06 | 5,431,000 | 16.70 | 16.96 | 16.54 | 16.79 | 00:00:00 | | 2009-01-07 | 4,202,000 | 16.75 | 16.85 | 16.63 | 16.74 | 00:00:00 | | 2009-01-08 | 3,570,000 | 16.73 | 16.83 | 16.66 | 16.79 | 00:00:00 | | 2009-01-09 | 4,484,300 | 16.91 | 16.92 | 16.70 | 16.73 | 00:00:00 | | 2009-01-12 | 4,093,400 | 16.67 | 16.74 | 16.37 | 16.53 | 00:00:00 | | 2009-01-13 | 4,753,600 | 16.50 | 16.90 | 16.49 | 16.89 | 00:00:00 | | 2009-01-14 | 4,652,700 | 16.65 | 16.81 | 16.54 | 16.76 | 00:00:00 | | 2009-01-15 | 4,755,700 | 16.77 | 16.87 | 16.31 | 16.63 | 00:00:00 | | 2009-01-16 | 5,276,600 | 16.88 | 17.13 | 16.68 | 16.99 | 00:00:00 | | 2009-01-20 | 4,680,400 | 16.82 | 17.24 | 16.53 | 16.59 | 00:00:00 | | 2009-01-21 | 6,089,900 | 16.61 | 16.85 | 16.43 | 16.78 | 00:00:00 | | 2009-01-22 | 6,012,800 | 16.65 | 17.17 | 16.60 | 17.04 | 00:00:00 | | 2009-01-23 | 9,753,200 | 17.05 | 17.71 | 16.83 | 17.66 | 00:00:00 | | 2009-01-26 | 8,209,700 | 17.80 | 17.98 | 17.51 | 17.67 | 00:00:00 | | 2009-01-27 | 4,883,800 | 17.75 | 17.92 | 17.51 | 17.86 | 00:00:00 | | 2009-01-28 | 5,535,700 | 17.76 | 17.94 | 17.67 | 17.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
