|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,802,000 | 19.14 | 19.29 | 18.91 | 19.13 | 00:00:00 | | 2009-07-22 | 3,495,800 | 19.04 | 19.28 | 19.01 | 19.05 | 00:00:00 | | 2009-07-23 | 4,044,700 | 19.07 | 19.65 | 18.95 | 19.42 | 00:00:00 | | 2009-07-24 | 3,115,500 | 19.39 | 19.72 | 19.31 | 19.67 | 00:00:00 | | 2009-07-27 | 4,536,400 | 19.69 | 19.78 | 19.33 | 19.78 | 00:00:00 | | 2009-07-28 | 4,296,600 | 19.65 | 19.90 | 19.51 | 19.90 | 00:00:00 | | 2009-07-29 | 3,689,800 | 19.56 | 19.74 | 19.50 | 19.69 | 00:00:00 | | 2009-07-30 | 4,126,400 | 19.94 | 20.00 | 19.70 | 19.71 | 00:00:00 | | 2009-07-31 | 2,980,500 | 19.70 | 19.82 | 19.58 | 19.63 | 00:00:00 | | 2009-08-03 | 3,529,900 | 19.87 | 19.87 | 19.48 | 19.81 | 00:00:00 | | 2009-08-04 | 2,155,400 | 19.82 | 20.00 | 19.68 | 19.75 | 00:00:00 | | 2009-08-05 | 3,535,900 | 19.79 | 19.89 | 19.57 | 19.65 | 00:00:00 | | 2009-08-06 | 2,530,900 | 19.73 | 19.84 | 19.50 | 19.60 | 00:00:00 | | 2009-08-07 | 3,099,900 | 19.64 | 19.81 | 19.49 | 19.59 | 00:00:00 | | 2009-08-10 | 2,273,100 | 19.58 | 19.62 | 19.50 | 19.58 | 00:00:00 | | 2009-08-11 | 2,034,400 | 19.58 | 19.69 | 19.45 | 19.60 | 00:00:00 | | 2009-08-12 | 2,533,900 | 19.57 | 19.81 | 19.52 | 19.65 | 00:00:00 | | 2009-08-13 | 4,384,000 | 19.75 | 19.76 | 19.32 | 19.53 | 00:00:00 | | 2009-08-14 | 4,736,800 | 19.55 | 19.65 | 19.14 | 19.20 | 00:00:00 | | 2009-08-17 | 4,973,200 | 19.15 | 19.38 | 19.00 | 19.38 | 00:00:00 | | 2009-08-18 | 4,328,000 | 19.39 | 19.57 | 19.27 | 19.48 | 00:00:00 | | 2009-08-19 | 3,824,000 | 19.35 | 19.85 | 19.29 | 19.71 | 00:00:00 | | 2009-08-20 | 3,622,400 | 19.60 | 19.90 | 19.50 | 19.85 | 00:00:00 | | 2009-08-21 | 4,001,400 | 19.90 | 20.31 | 19.82 | 20.21 | 00:00:00 | | 2009-08-24 | 2,958,700 | 20.26 | 20.30 | 20.09 | 20.30 | 00:00:00 | | 2009-08-25 | 3,588,400 | 20.31 | 20.49 | 20.19 | 20.41 | 00:00:00 | | 2009-08-26 | 2,739,500 | 20.33 | 20.52 | 20.25 | 20.45 | 00:00:00 | | 2009-08-27 | 3,723,900 | 20.38 | 20.49 | 20.18 | 20.43 | 00:00:00 | | 2009-08-28 | 3,374,800 | 20.47 | 20.47 | 20.21 | 20.27 | 00:00:00 | | 2009-08-31 | 4,485,900 | 20.18 | 20.56 | 20.18 | 20.53 | 00:00:00 | | 2009-09-01 | 4,454,800 | 20.52 | 20.64 | 20.07 | 20.12 | 00:00:00 | | 2009-09-02 | 4,770,200 | 20.11 | 20.22 | 19.80 | 19.92 | 00:00:00 | | 2009-09-03 | 4,670,300 | 19.96 | 20.04 | 19.74 | 20.02 | 00:00:00 | | 2009-09-04 | 6,801,000 | 20.06 | 20.74 | 19.92 | 20.72 | 00:00:00 | | 2009-09-08 | 8,670,600 | 20.97 | 21.81 | 20.80 | 21.64 | 00:00:00 | | 2009-09-09 | 3,979,600 | 21.69 | 21.93 | 21.22 | 21.86 | 00:00:00 | | 2009-09-10 | 4,240,500 | 21.82 | 21.86 | 21.57 | 21.84 | 00:00:00 | | 2009-09-11 | 5,268,500 | 21.92 | 22.24 | 21.92 | 22.22 | 00:00:00 | | 2009-09-14 | 5,028,000 | 22.17 | 22.31 | 22.05 | 22.27 | 00:00:00 | | 2009-09-15 | 5,157,700 | 22.28 | 22.37 | 22.10 | 22.32 | 00:00:00 | | 2009-09-16 | 3,786,700 | 22.39 | 22.39 | 21.98 | 22.21 | 00:00:00 | | 2009-09-17 | 5,888,500 | 22.15 | 22.25 | 21.95 | 22.15 | 00:00:00 | | 2009-09-18 | 5,208,900 | 22.20 | 22.44 | 21.93 | 22.32 | 00:00:00 | | 2009-09-21 | 6,096,500 | 22.30 | 22.73 | 22.17 | 22.33 | 00:00:00 | | 2009-09-22 | 7,848,100 | 22.35 | 22.50 | 21.58 | 22.00 | 00:00:00 | | 2009-09-23 | 5,033,600 | 22.11 | 22.20 | 21.81 | 21.86 | 00:00:00 | | 2009-09-24 | 3,296,100 | 21.85 | 21.99 | 21.67 | 21.74 | 00:00:00 | | 2009-09-25 | 4,827,300 | 21.71 | 21.76 | 21.42 | 21.47 | 00:00:00 | | 2009-09-28 | 3,561,400 | 21.48 | 21.83 | 21.45 | 21.72 | 00:00:00 | | 2009-09-29 | 3,572,800 | 21.78 | 21.94 | 21.46 | 21.84 | 00:00:00 | | 2009-09-30 | 3,981,300 | 21.86 | 21.86 | 21.42 | 21.68 | 00:00:00 | | 2009-10-01 | 4,627,300 | 21.68 | 21.70 | 21.16 | 21.16 | 00:00:00 | | 2009-10-02 | 5,743,600 | 21.07 | 21.58 | 21.00 | 21.41 | 00:00:00 | | 2009-10-05 | 6,479,300 | 21.46 | 21.46 | 21.09 | 21.34 | 00:00:00 | | 2009-10-06 | 5,139,800 | 21.40 | 21.49 | 21.17 | 21.32 | 00:00:00 | | 2009-10-07 | 3,369,600 | 21.36 | 21.38 | 21.15 | 21.21 | 00:00:00 | | 2009-10-08 | 3,507,000 | 21.32 | 21.32 | 21.16 | 21.22 | 00:00:00 | | 2009-10-09 | 3,137,600 | 21.13 | 21.42 | 21.01 | 21.41 | 00:00:00 | | 2009-10-12 | 2,119,500 | 21.50 | 21.70 | 21.43 | 21.55 | 00:00:00 | | 2009-10-13 | 3,278,800 | 21.49 | 21.65 | 21.27 | 21.50 | 00:00:00 | | 2009-10-14 | 6,918,500 | 21.47 | 21.75 | 20.97 | 21.10 | 00:00:00 | | 2009-10-15 | 5,253,500 | 21.11 | 21.55 | 21.00 | 21.54 | 00:00:00 | | 2009-10-16 | 3,993,000 | 21.52 | 21.78 | 21.41 | 21.70 | 00:00:00 | | 2009-10-19 | 3,642,600 | 21.70 | 22.12 | 21.70 | 22.03 | 00:00:00 | | 2009-10-20 | 3,046,400 | 22.08 | 22.25 | 22.02 | 22.07 | 00:00:00 | | 2009-10-21 | 2,721,900 | 22.08 | 22.39 | 21.85 | 21.87 | 00:00:00 | | 2009-10-22 | 3,180,100 | 21.81 | 22.11 | 21.55 | 22.05 | 00:00:00 | | 2009-10-23 | 3,210,600 | 22.05 | 22.05 | 21.48 | 21.56 | 00:00:00 | | 2009-10-26 | 3,795,000 | 21.51 | 21.72 | 21.18 | 21.38 | 00:00:00 | | 2009-10-27 | 3,906,900 | 21.49 | 21.69 | 21.28 | 21.54 | 00:00:00 | | 2009-10-28 | 3,751,700 | 21.25 | 21.44 | 21.04 | 21.05 | 00:00:00 | | 2009-10-29 | 3,832,800 | 21.23 | 21.37 | 20.90 | 21.36 | 00:00:00 | | 2009-10-30 | 4,747,000 | 21.31 | 21.50 | 21.00 | 21.00 | 00:00:00 | | 2009-11-02 | 4,122,600 | 21.13 | 21.19 | 20.74 | 20.89 | 00:00:00 | | 2009-11-03 | 3,029,200 | 20.99 | 20.99 | 20.55 | 20.73 | 00:00:00 | | 2009-11-04 | 3,407,500 | 20.77 | 21.07 | 20.69 | 20.90 | 00:00:00 | | 2009-11-05 | 3,786,800 | 20.91 | 21.31 | 20.91 | 21.29 | 00:00:00 | | 2009-11-06 | 3,321,700 | 21.17 | 21.40 | 21.15 | 21.40 | 00:00:00 | | 2009-11-09 | 4,105,600 | 21.44 | 21.72 | 21.44 | 21.70 | 00:00:00 | | 2009-11-10 | 2,404,500 | 21.63 | 21.82 | 21.61 | 21.71 | 00:00:00 | | 2009-11-11 | 3,821,200 | 21.82 | 22.08 | 21.69 | 21.98 | 00:00:00 | | 2009-11-12 | 5,913,400 | 22.01 | 22.40 | 21.99 | 22.21 | 00:00:00 | | 2009-11-13 | 3,759,000 | 22.27 | 22.48 | 22.14 | 22.41 | 00:00:00 | | 2009-11-16 | 6,316,000 | 22.46 | 22.49 | 22.15 | 22.44 | 00:00:00 | | 2009-11-17 | 1,898,800 | 22.45 | 22.50 | 22.30 | 22.45 | 00:00:00 | | 2009-11-18 | 2,203,800 | 22.40 | 22.48 | 22.23 | 22.35 | 00:00:00 | | 2009-11-19 | 2,414,100 | 22.28 | 22.48 | 22.07 | 22.37 | 00:00:00 | | 2009-11-20 | 2,722,700 | 22.38 | 22.50 | 22.21 | 22.35 | 00:00:00 | | 2009-11-23 | 2,531,700 | 22.47 | 22.84 | 22.46 | 22.56 | 00:00:00 | | 2009-11-24 | 3,222,600 | 22.54 | 22.60 | 22.34 | 22.43 | 00:00:00 | | 2009-11-25 | 1,587,900 | 22.49 | 22.56 | 22.34 | 22.52 | 00:00:00 | | 2009-11-27 | 1,516,700 | 22.16 | 22.30 | 21.98 | 22.18 | 00:00:00 | | 2009-11-30 | 2,252,500 | 22.25 | 22.30 | 22.09 | 22.19 | 00:00:00 | | 2009-12-01 | 3,940,300 | 22.37 | 22.75 | 22.32 | 22.57 | 00:00:00 | | 2009-12-02 | 3,210,100 | 22.56 | 22.68 | 22.51 | 22.61 | 00:00:00 | | 2009-12-03 | 2,094,900 | 22.59 | 22.74 | 22.42 | 22.45 | 00:00:00 | | 2009-12-04 | 2,564,200 | 22.68 | 22.79 | 22.37 | 22.60 | 00:00:00 | | 2009-12-07 | 2,217,300 | 22.54 | 22.76 | 22.54 | 22.61 | 00:00:00 | | 2009-12-08 | 2,486,300 | 22.57 | 22.57 | 22.17 | 22.31 | 00:00:00 | | 2009-12-09 | 2,647,900 | 22.28 | 22.40 | 22.10 | 22.37 | 00:00:00 | | 2009-12-10 | 3,247,500 | 22.38 | 22.48 | 22.08 | 22.23 | 00:00:00 | | 2009-12-11 | 2,981,200 | 22.39 | 22.59 | 22.21 | 22.47 | 00:00:00 | | 2009-12-14 | 3,504,600 | 22.54 | 22.60 | 22.40 | 22.43 | 00:00:00 | | 2009-12-15 | 1,741,200 | 22.35 | 22.43 | 22.28 | 22.37 | 00:00:00 | | 2009-12-16 | 3,760,000 | 22.46 | 22.75 | 22.43 | 22.46 | 00:00:00 | | 2009-12-17 | 3,489,900 | 22.35 | 22.35 | 22.13 | 22.14 | 00:00:00 | | 2009-12-18 | 6,550,500 | 21.91 | 22.33 | 21.91 | 22.16 | 00:00:00 | | 2009-12-21 | 9,660,100 | 22.76 | 23.13 | 21.83 | 21.83 | 00:00:00 | | 2009-12-22 | 7,218,300 | 22.27 | 22.80 | 22.02 | 22.77 | 00:00:00 | | 2009-12-23 | 4,746,600 | 22.80 | 23.35 | 22.80 | 23.14 | 00:00:00 | | 2009-12-24 | 1,292,400 | 23.24 | 23.42 | 23.18 | 23.25 | 00:00:00 | | 2009-12-28 | 3,021,200 | 23.42 | 23.57 | 23.28 | 23.57 | 00:00:00 | | 2009-12-29 | 2,022,600 | 23.63 | 23.67 | 23.31 | 23.39 | 00:00:00 | | 2009-12-30 | 2,427,200 | 23.21 | 23.37 | 23.19 | 23.32 | 00:00:00 | | 2009-12-31 | 1,960,900 | 23.39 | 23.45 | 23.04 | 23.05 | 00:00:00 | | 2010-01-04 | 3,120,400 | 23.25 | 23.29 | 23.00 | 23.11 | 00:00:00 | | 2010-01-05 | 4,293,500 | 23.12 | 23.55 | 22.95 | 23.21 | 00:00:00 | | 2010-01-06 | 3,306,400 | 23.24 | 23.35 | 23.05 | 23.13 | 00:00:00 | | 2010-01-07 | 2,712,000 | 23.18 | 23.27 | 23.01 | 23.20 | 00:00:00 | | 2010-01-08 | 2,227,000 | 23.17 | 23.17 | 22.97 | 23.02 | 00:00:00 | | 2010-01-11 | 3,797,800 | 23.09 | 23.43 | 23.06 | 23.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
