|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 5,535,700 | 17.76 | 17.94 | 17.67 | 17.87 | 00:00:00 | | 2009-01-29 | 3,686,700 | 17.89 | 17.94 | 17.50 | 17.63 | 00:00:00 | | 2009-01-30 | 4,257,600 | 17.79 | 17.79 | 16.99 | 17.10 | 00:00:00 | | 2009-02-02 | 3,301,700 | 17.05 | 17.48 | 16.94 | 17.42 | 00:00:00 | | 2009-02-03 | 3,421,400 | 17.42 | 17.98 | 17.31 | 17.87 | 00:00:00 | | 2009-02-04 | 3,963,300 | 17.92 | 17.95 | 17.44 | 17.52 | 00:00:00 | | 2009-02-05 | 5,180,000 | 17.52 | 17.63 | 17.26 | 17.46 | 00:00:00 | | 2009-02-06 | 4,246,900 | 17.43 | 17.69 | 17.38 | 17.48 | 00:00:00 | | 2009-02-09 | 7,538,900 | 17.41 | 17.61 | 16.85 | 16.95 | 00:00:00 | | 2009-02-10 | 5,849,800 | 16.89 | 16.95 | 16.44 | 16.48 | 00:00:00 | | 2009-02-11 | 5,440,100 | 16.57 | 16.75 | 16.39 | 16.50 | 00:00:00 | | 2009-02-12 | 5,327,000 | 16.51 | 16.51 | 16.16 | 16.50 | 00:00:00 | | 2009-02-13 | 3,927,500 | 16.49 | 16.54 | 16.21 | 16.22 | 00:00:00 | | 2009-02-17 | 6,459,300 | 16.37 | 16.50 | 15.81 | 16.26 | 00:00:00 | | 2009-02-18 | 4,185,900 | 16.36 | 16.41 | 15.94 | 16.07 | 00:00:00 | | 2009-02-19 | 4,023,900 | 16.20 | 16.47 | 16.06 | 16.24 | 00:00:00 | | 2009-02-20 | 7,079,700 | 16.12 | 16.17 | 15.44 | 15.66 | 00:00:00 | | 2009-02-23 | 3,656,700 | 15.78 | 15.84 | 15.24 | 15.28 | 00:00:00 | | 2009-02-24 | 4,013,000 | 15.52 | 15.83 | 15.37 | 15.74 | 00:00:00 | | 2009-02-25 | 4,088,000 | 15.72 | 15.80 | 15.46 | 15.54 | 00:00:00 | | 2009-02-26 | 3,825,400 | 15.61 | 15.74 | 15.05 | 15.05 | 00:00:00 | | 2009-02-27 | 4,121,200 | 15.00 | 15.32 | 14.85 | 15.08 | 00:00:00 | | 2009-03-02 | 5,692,300 | 14.95 | 15.04 | 14.82 | 14.94 | 00:00:00 | | 2009-03-03 | 4,876,200 | 15.10 | 15.32 | 14.82 | 14.96 | 00:00:00 | | 2009-03-04 | 4,406,300 | 15.07 | 15.47 | 14.91 | 15.26 | 00:00:00 | | 2009-03-05 | 5,025,700 | 15.19 | 15.21 | 14.38 | 14.49 | 00:00:00 | | 2009-03-06 | 4,198,000 | 14.62 | 14.91 | 14.43 | 14.71 | 00:00:00 | | 2009-03-09 | 2,836,600 | 14.64 | 14.73 | 14.29 | 14.34 | 00:00:00 | | 2009-03-10 | 4,277,200 | 14.47 | 14.62 | 14.38 | 14.58 | 00:00:00 | | 2009-03-11 | 6,982,600 | 14.67 | 14.73 | 14.00 | 14.02 | 00:00:00 | | 2009-03-12 | 4,719,500 | 14.03 | 14.60 | 14.00 | 14.60 | 00:00:00 | | 2009-03-13 | 3,230,700 | 14.66 | 14.83 | 14.54 | 14.81 | 00:00:00 | | 2009-03-16 | 4,372,900 | 14.92 | 15.16 | 14.80 | 14.90 | 00:00:00 | | 2009-03-17 | 3,731,600 | 14.93 | 15.27 | 14.81 | 15.27 | 00:00:00 | | 2009-03-18 | 4,392,700 | 15.08 | 15.12 | 14.69 | 14.89 | 00:00:00 | | 2009-03-19 | 3,948,200 | 14.96 | 15.02 | 14.55 | 14.58 | 00:00:00 | | 2009-03-20 | 7,869,000 | 14.58 | 15.21 | 14.58 | 15.07 | 00:00:00 | | 2009-03-23 | 6,161,700 | 15.28 | 15.60 | 14.90 | 15.60 | 00:00:00 | | 2009-03-24 | 4,744,500 | 15.55 | 15.64 | 15.35 | 15.42 | 00:00:00 | | 2009-03-25 | 6,545,800 | 15.51 | 15.59 | 15.28 | 15.56 | 00:00:00 | | 2009-03-26 | 11,148,600 | 15.94 | 17.06 | 15.91 | 16.99 | 00:00:00 | | 2009-03-27 | 6,007,100 | 16.93 | 17.46 | 16.75 | 16.95 | 00:00:00 | | 2009-03-30 | 4,185,900 | 16.72 | 16.93 | 16.40 | 16.62 | 00:00:00 | | 2009-03-31 | 5,658,300 | 16.73 | 17.06 | 16.62 | 16.87 | 00:00:00 | | 2009-04-01 | 7,185,600 | 16.70 | 16.86 | 16.37 | 16.73 | 00:00:00 | | 2009-04-02 | 6,493,800 | 16.91 | 17.40 | 16.79 | 17.15 | 00:00:00 | | 2009-04-03 | 3,330,200 | 17.12 | 17.23 | 16.95 | 17.10 | 00:00:00 | | 2009-04-06 | 3,951,100 | 16.92 | 17.29 | 16.75 | 17.12 | 00:00:00 | | 2009-04-07 | 3,325,400 | 17.08 | 17.37 | 17.07 | 17.19 | 00:00:00 | | 2009-04-08 | 3,512,200 | 17.21 | 17.43 | 17.10 | 17.41 | 00:00:00 | | 2009-04-09 | 4,223,000 | 17.45 | 17.66 | 17.26 | 17.65 | 00:00:00 | | 2009-04-13 | 4,795,300 | 17.51 | 17.90 | 17.47 | 17.70 | 00:00:00 | | 2009-04-14 | 4,583,400 | 17.57 | 17.71 | 17.38 | 17.67 | 00:00:00 | | 2009-04-15 | 2,945,600 | 17.68 | 17.88 | 17.59 | 17.83 | 00:00:00 | | 2009-04-16 | 4,498,100 | 17.87 | 18.17 | 17.64 | 18.11 | 00:00:00 | | 2009-04-17 | 4,102,800 | 18.16 | 18.48 | 18.01 | 18.27 | 00:00:00 | | 2009-04-20 | 4,432,700 | 18.13 | 18.31 | 17.84 | 17.84 | 00:00:00 | | 2009-04-21 | 3,572,400 | 17.72 | 18.22 | 17.72 | 17.97 | 00:00:00 | | 2009-04-22 | 5,348,100 | 17.96 | 18.16 | 17.85 | 17.98 | 00:00:00 | | 2009-04-23 | 4,611,800 | 17.94 | 18.08 | 17.81 | 18.03 | 00:00:00 | | 2009-04-24 | 3,053,400 | 18.07 | 18.15 | 17.74 | 17.89 | 00:00:00 | | 2009-04-27 | 3,811,200 | 17.83 | 17.98 | 17.51 | 17.57 | 00:00:00 | | 2009-04-28 | 2,842,900 | 17.41 | 18.04 | 17.39 | 17.90 | 00:00:00 | | 2009-04-29 | 2,888,100 | 17.85 | 18.06 | 17.76 | 17.89 | 00:00:00 | | 2009-04-30 | 5,143,300 | 17.95 | 18.09 | 17.55 | 17.70 | 00:00:00 | | 2009-05-01 | 3,289,700 | 17.72 | 18.06 | 17.67 | 17.95 | 00:00:00 | | 2009-05-04 | 4,719,800 | 17.88 | 18.08 | 17.88 | 18.05 | 00:00:00 | | 2009-05-05 | 2,941,300 | 18.10 | 18.35 | 17.99 | 18.07 | 00:00:00 | | 2009-05-06 | 4,351,100 | 18.15 | 18.23 | 17.60 | 17.69 | 00:00:00 | | 2009-05-07 | 4,547,300 | 17.75 | 17.85 | 17.46 | 17.53 | 00:00:00 | | 2009-05-08 | 4,960,200 | 17.68 | 17.84 | 17.48 | 17.57 | 00:00:00 | | 2009-05-11 | 4,429,700 | 17.50 | 17.75 | 17.44 | 17.61 | 00:00:00 | | 2009-05-12 | 4,348,400 | 17.67 | 17.91 | 17.59 | 17.82 | 00:00:00 | | 2009-05-13 | 4,156,600 | 17.73 | 17.85 | 17.40 | 17.60 | 00:00:00 | | 2009-05-14 | 2,936,600 | 17.75 | 17.85 | 17.61 | 17.71 | 00:00:00 | | 2009-05-15 | 4,015,600 | 17.71 | 17.81 | 17.55 | 17.66 | 00:00:00 | | 2009-05-18 | 4,362,600 | 17.76 | 18.11 | 17.66 | 18.08 | 00:00:00 | | 2009-05-19 | 5,380,900 | 18.17 | 18.38 | 17.99 | 18.36 | 00:00:00 | | 2009-05-20 | 6,205,300 | 18.39 | 18.72 | 18.37 | 18.55 | 00:00:00 | | 2009-05-21 | 4,086,900 | 18.40 | 18.60 | 18.08 | 18.31 | 00:00:00 | | 2009-05-22 | 2,659,900 | 18.25 | 18.62 | 18.25 | 18.44 | 00:00:00 | | 2009-05-26 | 3,343,800 | 18.38 | 18.72 | 18.29 | 18.70 | 00:00:00 | | 2009-05-27 | 3,457,700 | 18.66 | 18.74 | 18.21 | 18.27 | 00:00:00 | | 2009-05-28 | 3,713,000 | 18.34 | 18.41 | 17.94 | 18.36 | 00:00:00 | | 2009-05-29 | 3,439,000 | 18.38 | 18.59 | 18.22 | 18.59 | 00:00:00 | | 2009-06-01 | 3,561,000 | 18.77 | 19.03 | 18.67 | 18.96 | 00:00:00 | | 2009-06-02 | 4,838,000 | 18.97 | 19.67 | 18.94 | 19.50 | 00:00:00 | | 2009-06-03 | 3,209,900 | 19.30 | 19.45 | 19.25 | 19.41 | 00:00:00 | | 2009-06-04 | 3,678,100 | 19.30 | 19.66 | 19.21 | 19.61 | 00:00:00 | | 2009-06-05 | 4,264,200 | 19.75 | 19.85 | 19.55 | 19.84 | 00:00:00 | | 2009-06-08 | 2,864,100 | 19.70 | 19.90 | 19.61 | 19.76 | 00:00:00 | | 2009-06-09 | 2,908,400 | 19.81 | 19.84 | 19.51 | 19.60 | 00:00:00 | | 2009-06-10 | 4,192,800 | 19.74 | 19.81 | 19.10 | 19.31 | 00:00:00 | | 2009-06-11 | 3,691,500 | 19.47 | 19.92 | 19.37 | 19.62 | 00:00:00 | | 2009-06-12 | 4,408,300 | 19.52 | 19.69 | 19.34 | 19.46 | 00:00:00 | | 2009-06-15 | 5,807,400 | 18.80 | 18.83 | 18.50 | 18.64 | 00:00:00 | | 2009-06-16 | 3,967,500 | 18.68 | 18.81 | 18.57 | 18.59 | 00:00:00 | | 2009-06-17 | 3,732,800 | 18.61 | 18.81 | 18.47 | 18.51 | 00:00:00 | | 2009-06-18 | 6,327,600 | 18.57 | 19.10 | 18.57 | 18.96 | 00:00:00 | | 2009-06-19 | 3,742,600 | 19.08 | 19.11 | 18.66 | 18.76 | 00:00:00 | | 2009-06-22 | 4,758,600 | 18.74 | 19.07 | 18.73 | 18.94 | 00:00:00 | | 2009-06-23 | 7,644,700 | 19.79 | 19.90 | 19.55 | 19.78 | 00:00:00 | | 2009-06-24 | 6,361,800 | 19.84 | 20.06 | 19.75 | 20.03 | 00:00:00 | | 2009-06-25 | 12,993,700 | 19.94 | 19.96 | 18.56 | 19.18 | 00:00:00 | | 2009-06-26 | 4,436,100 | 19.18 | 19.44 | 19.07 | 19.34 | 00:00:00 | | 2009-06-29 | 3,274,000 | 19.34 | 19.45 | 19.13 | 19.44 | 00:00:00 | | 2009-06-30 | 6,124,600 | 19.36 | 19.45 | 18.88 | 19.06 | 00:00:00 | | 2009-07-01 | 5,173,300 | 19.16 | 19.56 | 19.08 | 19.21 | 00:00:00 | | 2009-07-02 | 5,215,700 | 19.03 | 19.21 | 18.56 | 18.56 | 00:00:00 | | 2009-07-06 | 4,505,000 | 18.54 | 19.35 | 18.51 | 19.27 | 00:00:00 | | 2009-07-07 | 5,989,300 | 19.22 | 19.35 | 18.93 | 18.98 | 00:00:00 | | 2009-07-08 | 3,953,100 | 19.00 | 19.09 | 18.65 | 18.80 | 00:00:00 | | 2009-07-09 | 4,189,000 | 18.90 | 18.95 | 18.60 | 18.80 | 00:00:00 | | 2009-07-10 | 2,956,800 | 18.78 | 19.20 | 18.54 | 18.69 | 00:00:00 | | 2009-07-13 | 4,768,600 | 18.73 | 18.90 | 18.56 | 18.84 | 00:00:00 | | 2009-07-14 | 4,622,700 | 18.89 | 18.91 | 18.73 | 18.90 | 00:00:00 | | 2009-07-15 | 4,494,100 | 19.00 | 19.06 | 18.89 | 19.05 | 00:00:00 | | 2009-07-16 | 3,507,600 | 19.04 | 19.24 | 18.95 | 19.12 | 00:00:00 | | 2009-07-17 | 4,549,100 | 19.07 | 19.09 | 18.83 | 18.91 | 00:00:00 | | 2009-07-20 | 3,328,300 | 19.00 | 19.06 | 18.74 | 19.04 | 00:00:00 | | 2009-07-21 | 3,802,000 | 19.14 | 19.29 | 18.91 | 19.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
