|
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 | 2000-06-23 | 3,691,900 | 20.12 | 20.19 | 18.25 | 18.50 | 00:00:00 | 2000-06-26 | 2,424,700 | 19.25 | 19.81 | 19.25 | 19.75 | 00:00:00 | 2000-06-27 | 1,745,500 | 19.81 | 20.31 | 19.69 | 19.87 | 00:00:00 | 2000-06-28 | 1,006,600 | 20.06 | 20.12 | 19.75 | 19.83 | 00:00:00 | 2000-06-29 | 954,000 | 19.81 | 19.87 | 19.56 | 19.62 | 00:00:00 | 2000-06-30 | 2,073,100 | 19.69 | 19.87 | 19.05 | 19.06 | 00:00:00 | 2000-07-03 | 569,200 | 19.25 | 19.50 | 19.19 | 19.50 | 00:00:00 | 2000-07-05 | 1,201,000 | 19.75 | 20.44 | 19.56 | 20.31 | 00:00:00 | 2000-07-06 | 3,428,100 | 20.50 | 21.37 | 20.44 | 21.37 | 00:00:00 | 2000-07-07 | 1,491,100 | 21.37 | 21.44 | 20.75 | 21.25 | 00:00:00 | 2000-07-10 | 1,290,500 | 21.31 | 21.50 | 21.06 | 21.06 | 00:00:00 | 2000-07-11 | 1,506,800 | 21.06 | 21.50 | 21.06 | 21.25 | 00:00:00 | 2000-07-12 | 1,102,300 | 21.12 | 21.31 | 20.94 | 20.94 | 00:00:00 | 2000-07-13 | 1,137,000 | 21.00 | 21.44 | 21.00 | 21.12 | 00:00:00 | 2000-07-14 | 941,600 | 21.12 | 21.50 | 20.94 | 21.00 | 00:00:00 | 2000-07-17 | 868,900 | 21.00 | 21.06 | 20.81 | 20.81 | 00:00:00 | 2000-07-18 | 721,600 | 20.81 | 21.37 | 20.75 | 21.25 | 00:00:00 | 2000-07-19 | 1,128,100 | 21.37 | 21.62 | 21.19 | 21.25 | 00:00:00 | 2000-07-20 | 900,000 | 21.31 | 21.69 | 21.25 | 21.50 | 00:00:00 | 2000-07-21 | 907,000 | 21.62 | 21.69 | 21.37 | 21.37 | 00:00:00 | 2000-07-24 | 557,600 | 21.37 | 21.44 | 21.19 | 21.25 | 00:00:00 | 2000-07-25 | 775,900 | 21.19 | 21.37 | 21.19 | 21.25 | 00:00:00 | 2000-07-26 | 1,145,400 | 21.19 | 21.25 | 20.87 | 20.94 | 00:00:00 | 2000-07-27 | 670,500 | 20.69 | 21.12 | 20.62 | 20.87 | 00:00:00 | 2000-07-28 | 621,900 | 20.75 | 20.81 | 20.44 | 20.62 | 00:00:00 | 2000-07-31 | 929,200 | 20.62 | 21.00 | 20.37 | 20.44 | 00:00:00 | 2000-08-01 | 975,100 | 20.69 | 21.25 | 20.56 | 21.12 | 00:00:00 | 2000-08-02 | 944,300 | 21.37 | 21.56 | 21.25 | 21.56 | 00:00:00 | 2000-08-03 | 1,082,100 | 21.56 | 21.75 | 21.56 | 21.69 | 00:00:00 | 2000-08-04 | 1,050,900 | 21.44 | 21.50 | 21.00 | 21.06 | 00:00:00 | 2000-08-07 | 691,200 | 21.00 | 21.06 | 20.62 | 20.69 | 00:00:00 | 2000-08-08 | 1,067,400 | 20.69 | 20.69 | 20.19 | 20.44 | 00:00:00 | 2000-08-09 | 1,223,500 | 20.00 | 20.44 | 19.87 | 20.25 | 00:00:00 | 2000-08-10 | 1,463,500 | 20.25 | 20.25 | 19.87 | 19.94 | 00:00:00 | 2000-08-11 | 1,714,800 | 19.94 | 20.12 | 19.75 | 20.06 | 00:00:00 | 2000-08-14 | 1,624,700 | 20.06 | 20.06 | 19.56 | 19.75 | 00:00:00 | 2000-08-15 | 1,652,400 | 19.75 | 19.75 | 19.37 | 19.37 | 00:00:00 | 2000-08-16 | 1,848,000 | 19.44 | 20.06 | 19.37 | 19.87 | 00:00:00 | 2000-08-17 | 1,962,600 | 19.94 | 20.31 | 19.94 | 19.94 | 00:00:00 | 2000-08-18 | 864,000 | 20.00 | 20.06 | 19.94 | 19.95 | 00:00:00 | 2000-08-21 | 848,500 | 20.00 | 20.25 | 20.00 | 20.06 | 00:00:00 | 2000-08-22 | 656,900 | 20.12 | 20.12 | 19.75 | 19.87 | 00:00:00 | 2000-08-23 | 715,600 | 19.81 | 20.00 | 19.62 | 19.69 | 00:00:00 | 2000-08-24 | 3,937,300 | 20.00 | 20.19 | 19.75 | 19.87 | 00:00:00 | 2000-08-25 | 2,427,800 | 19.87 | 19.94 | 18.81 | 19.00 | 00:00:00 | 2000-08-28 | 1,000,600 | 19.00 | 19.37 | 18.69 | 18.75 | 00:00:00 | 2000-08-29 | 1,179,900 | 19.12 | 19.12 | 18.69 | 18.69 | 00:00:00 | 2000-08-30 | 2,163,300 | 18.87 | 18.87 | 18.06 | 18.19 | 00:00:00 | 2000-08-31 | 1,789,800 | 18.37 | 18.56 | 18.19 | 18.31 | 00:00:00 | 2000-09-01 | 1,345,000 | 18.31 | 18.37 | 18.06 | 18.25 | 00:00:00 | 2000-09-05 | 1,511,500 | 18.44 | 18.75 | 18.12 | 18.69 | 00:00:00 | 2000-09-06 | 1,333,500 | 18.69 | 18.94 | 18.62 | 18.69 | 00:00:00 | 2000-09-07 | 876,800 | 18.87 | 18.94 | 18.62 | 18.81 | 00:00:00 | 2000-09-08 | 1,280,600 | 18.75 | 18.87 | 18.62 | 18.81 | 00:00:00 | 2000-09-11 | 894,800 | 18.75 | 18.81 | 18.56 | 18.69 | 00:00:00 | 2000-09-12 | 969,200 | 18.69 | 18.75 | 18.56 | 18.69 | 00:00:00 | 2000-09-13 | 883,800 | 18.75 | 18.81 | 18.62 | 18.75 | 00:00:00 | 2000-09-14 | 2,615,500 | 18.75 | 18.94 | 18.62 | 18.81 | 00:00:00 | 2000-09-15 | 1,771,100 | 18.87 | 19.12 | 18.75 | 18.87 | 00:00:00 | 2000-09-18 | 1,177,700 | 18.69 | 19.00 | 18.69 | 18.75 | 00:00:00 | 2000-09-19 | 1,152,500 | 18.62 | 18.94 | 18.56 | 18.94 | 00:00:00 | 2000-09-20 | 1,101,100 | 18.87 | 18.94 | 18.62 | 18.75 | 00:00:00 | 2000-09-21 | 2,314,900 | 18.75 | 19.12 | 18.69 | 18.75 | 00:00:00 | 2000-09-22 | 1,793,400 | 18.94 | 19.37 | 18.75 | 19.12 | 00:00:00 | 2000-09-25 | 803,100 | 19.12 | 19.19 | 18.56 | 18.75 | 00:00:00 | 2000-09-26 | 1,597,400 | 18.87 | 19.62 | 18.75 | 19.50 | 00:00:00 | 2000-09-27 | 2,278,000 | 19.69 | 19.87 | 19.44 | 19.50 | 00:00:00 | 2000-09-28 | 1,328,100 | 19.56 | 19.87 | 19.50 | 19.81 | 00:00:00 | 2000-09-29 | 1,529,900 | 19.25 | 20.06 | 19.25 | 20.06 | 00:00:00 | 2000-10-02 | 1,814,700 | 20.06 | 20.44 | 19.87 | 20.44 | 00:00:00 | 2000-10-03 | 2,267,000 | 20.50 | 20.56 | 20.25 | 20.37 | 00:00:00 | 2000-10-04 | 1,227,000 | 20.25 | 20.37 | 20.00 | 20.00 | 00:00:00 | 2000-10-05 | 1,675,200 | 20.06 | 20.37 | 20.00 | 20.25 | 00:00:00 | 2000-10-06 | 1,056,600 | 20.25 | 20.44 | 20.06 | 20.25 | 00:00:00 | 2000-10-09 | 582,500 | 20.25 | 20.50 | 20.25 | 20.31 | 00:00:00 | 2000-10-10 | 1,263,000 | 20.37 | 20.50 | 20.25 | 20.44 | 00:00:00 | 2000-10-11 | 1,489,500 | 20.50 | 20.81 | 20.37 | 20.75 | 00:00:00 | 2000-10-12 | 998,800 | 20.75 | 20.81 | 20.50 | 20.62 | 00:00:00 | 2000-10-13 | 1,247,200 | 20.62 | 20.69 | 20.37 | 20.50 | 00:00:00 | 2000-10-16 | 655,000 | 20.69 | 20.75 | 20.56 | 20.62 | 00:00:00 | 2000-10-17 | 1,012,700 | 20.50 | 20.69 | 20.44 | 20.56 | 00:00:00 | 2000-10-18 | 1,402,900 | 20.37 | 20.56 | 19.87 | 20.19 | 00:00:00 | 2000-10-19 | 978,200 | 19.94 | 20.00 | 19.50 | 19.81 | 00:00:00 | 2000-10-20 | 759,300 | 19.62 | 19.81 | 19.50 | 19.50 | 00:00:00 | 2000-10-23 | 1,035,200 | 19.94 | 20.37 | 19.75 | 20.12 | 00:00:00 | 2000-10-24 | 1,521,400 | 20.31 | 20.31 | 19.87 | 20.12 | 00:00:00 | 2000-10-25 | 1,101,200 | 19.87 | 20.37 | 19.87 | 20.31 | 00:00:00 | 2000-10-26 | 2,337,400 | 20.06 | 20.81 | 20.00 | 20.56 | 00:00:00 | 2000-10-27 | 762,000 | 20.56 | 20.56 | 20.31 | 20.50 | 00:00:00 | 2000-10-30 | 1,407,300 | 20.50 | 21.25 | 20.37 | 21.25 | 00:00:00 | 2000-10-31 | 1,361,800 | 21.44 | 21.44 | 20.62 | 21.37 | 00:00:00 | 2000-11-01 | 1,400,600 | 21.25 | 21.87 | 21.25 | 21.81 | 00:00:00 | 2000-11-02 | 1,043,000 | 21.56 | 21.81 | 21.37 | 21.69 | 00:00:00 | 2000-11-03 | 1,468,100 | 21.87 | 22.25 | 21.81 | 22.25 | 00:00:00 | 2000-11-06 | 862,500 | 22.06 | 22.50 | 22.06 | 22.37 | 00:00:00 | 2000-11-07 | 1,163,700 | 22.44 | 22.50 | 22.25 | 22.50 | 00:00:00 | 2000-11-08 | 1,119,000 | 22.31 | 22.69 | 22.31 | 22.56 | 00:00:00 | 2000-11-09 | 2,012,900 | 22.31 | 23.12 | 22.19 | 23.00 | 00:00:00 | 2000-11-10 | 1,754,400 | 23.00 | 23.62 | 22.94 | 23.50 | 00:00:00 | 2000-11-13 | 1,771,500 | 23.56 | 23.87 | 23.37 | 23.62 | 00:00:00 | 2000-11-14 | 2,067,600 | 23.75 | 24.12 | 23.37 | 23.81 | 00:00:00 | 2000-11-15 | 1,020,100 | 24.00 | 24.25 | 23.75 | 24.12 | 00:00:00 | 2000-11-16 | 1,907,000 | 24.12 | 24.87 | 24.00 | 24.81 | 00:00:00 | 2000-11-17 | 4,838,400 | 25.62 | 26.19 | 25.50 | 26.12 | 00:00:00 | 2000-11-20 | 3,200,000 | 25.87 | 25.94 | 25.00 | 25.44 | 00:00:00 | 2000-11-21 | 3,122,300 | 26.00 | 26.19 | 25.69 | 25.75 | 00:00:00 | 2000-11-22 | 2,702,100 | 25.81 | 25.81 | 24.87 | 24.94 | 00:00:00 | 2000-11-24 | 453,600 | 25.00 | 25.31 | 25.00 | 25.12 | 00:00:00 | 2000-11-27 | 1,102,900 | 25.44 | 25.44 | 24.50 | 25.19 | 00:00:00 | 2000-11-28 | 948,000 | 25.44 | 25.69 | 25.12 | 25.69 | 00:00:00 | 2000-11-29 | 1,876,200 | 25.50 | 26.00 | 25.50 | 25.75 | 00:00:00 | 2000-11-30 | 1,516,600 | 25.69 | 25.87 | 25.31 | 25.44 | 00:00:00 | 2000-12-01 | 1,199,400 | 25.50 | 25.50 | 25.19 | 25.37 | 00:00:00 | 2000-12-04 | 2,543,400 | 25.50 | 26.19 | 25.44 | 25.87 | 00:00:00 | 2000-12-05 | 1,573,500 | 25.62 | 25.69 | 24.56 | 24.69 | 00:00:00 | 2000-12-06 | 1,362,400 | 24.87 | 24.94 | 24.12 | 24.44 | 00:00:00 | 2000-12-07 | 1,144,400 | 24.50 | 25.00 | 24.50 | 24.94 | 00:00:00 | 2000-12-08 | 847,900 | 24.81 | 24.87 | 24.31 | 24.69 | 00:00:00 | 2000-12-11 | 2,229,500 | 24.56 | 24.75 | 23.25 | 23.44 | 00:00:00 | 2000-12-12 | 1,756,100 | 23.44 | 24.69 | 23.37 | 24.25 | 00:00:00 | 2000-12-13 | 1,027,900 | 24.12 | 24.50 | 24.12 | 24.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|