|
 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 | | 2010-07-02 | 3,135,800 | 23.35 | 23.35 | 23.06 | 23.16 | 00:00:00 | | 2010-07-06 | 3,763,900 | 23.37 | 23.45 | 23.12 | 23.26 | 00:00:00 | | 2010-07-07 | 2,733,600 | 23.24 | 23.68 | 23.16 | 23.65 | 00:00:00 | | 2010-07-08 | 3,960,600 | 23.74 | 24.08 | 23.61 | 24.04 | 00:00:00 | | 2010-07-09 | 2,270,000 | 23.99 | 24.05 | 23.86 | 23.91 | 00:00:00 | | 2010-07-12 | 3,762,500 | 23.89 | 24.10 | 23.77 | 23.89 | 00:00:00 | | 2010-07-13 | 3,084,700 | 24.03 | 24.16 | 24.00 | 24.01 | 00:00:00 | | 2010-07-14 | 2,295,700 | 23.93 | 24.23 | 23.91 | 24.10 | 00:00:00 | | 2010-07-15 | 2,655,500 | 24.05 | 24.24 | 23.86 | 24.10 | 00:00:00 | | 2010-07-16 | 3,241,100 | 23.99 | 24.04 | 23.63 | 23.66 | 00:00:00 | | 2010-07-19 | 2,769,500 | 23.73 | 23.88 | 23.70 | 23.77 | 00:00:00 | | 2010-07-20 | 2,949,200 | 23.56 | 23.92 | 23.50 | 23.90 | 00:00:00 | | 2010-07-21 | 3,207,800 | 24.06 | 24.06 | 23.57 | 23.66 | 00:00:00 | | 2010-07-22 | 3,234,300 | 23.83 | 23.88 | 23.64 | 23.79 | 00:00:00 | | 2010-07-23 | 3,131,800 | 23.64 | 23.97 | 23.64 | 23.93 | 00:00:00 | | 2010-07-26 | 2,020,800 | 23.82 | 24.07 | 23.82 | 24.06 | 00:00:00 | | 2010-07-27 | 4,205,900 | 24.12 | 24.25 | 23.99 | 24.13 | 00:00:00 | | 2010-07-28 | 2,840,000 | 24.02 | 24.13 | 23.72 | 23.78 | 00:00:00 | | 2010-07-29 | 4,125,400 | 23.83 | 23.88 | 23.30 | 23.33 | 00:00:00 | | 2010-07-30 | 3,371,900 | 23.18 | 23.55 | 23.15 | 23.48 | 00:00:00 | | 2010-08-02 | 3,832,700 | 23.69 | 23.87 | 23.50 | 23.51 | 00:00:00 | | 2010-08-03 | 7,966,300 | 23.40 | 23.60 | 22.84 | 22.86 | 00:00:00 | | 2010-08-04 | 8,353,400 | 22.86 | 23.03 | 22.75 | 22.83 | 00:00:00 | | 2010-08-05 | 7,789,000 | 22.73 | 22.81 | 22.45 | 22.72 | 00:00:00 | | 2010-08-06 | 8,537,500 | 22.64 | 22.70 | 22.18 | 22.21 | 00:00:00 | | 2010-08-09 | 11,663,900 | 22.32 | 22.52 | 21.99 | 22.05 | 00:00:00 | | 2010-08-10 | 10,181,900 | 21.93 | 22.42 | 21.93 | 22.16 | 00:00:00 | | 2010-08-11 | 9,703,400 | 21.86 | 21.89 | 21.46 | 21.60 | 00:00:00 | | 2010-08-12 | 5,992,200 | 21.35 | 21.65 | 21.33 | 21.51 | 00:00:00 | | 2010-08-13 | 3,399,100 | 21.41 | 21.68 | 21.34 | 21.62 | 00:00:00 | | 2010-08-16 | 3,316,700 | 21.53 | 21.61 | 21.34 | 21.60 | 00:00:00 | | 2010-08-17 | 4,534,700 | 21.75 | 21.95 | 21.60 | 21.81 | 00:00:00 | | 2010-08-18 | 5,224,400 | 21.84 | 22.13 | 21.78 | 22.12 | 00:00:00 | | 2010-08-19 | 4,419,800 | 21.91 | 22.10 | 21.50 | 21.74 | 00:00:00 | | 2010-08-20 | 5,406,900 | 21.56 | 21.65 | 21.34 | 21.45 | 00:00:00 | | 2010-08-23 | 3,961,600 | 21.50 | 21.62 | 21.47 | 21.49 | 00:00:00 | | 2010-08-24 | 4,722,700 | 21.31 | 21.47 | 21.23 | 21.36 | 00:00:00 | | 2010-08-25 | 4,119,900 | 21.24 | 21.64 | 21.24 | 21.60 | 00:00:00 | | 2010-08-26 | 3,186,900 | 21.69 | 21.69 | 21.42 | 21.49 | 00:00:00 | | 2010-08-27 | 2,492,300 | 21.55 | 21.75 | 21.28 | 21.74 | 00:00:00 | | 2010-08-30 | 2,576,100 | 21.59 | 21.72 | 21.44 | 21.46 | 00:00:00 | | 2010-08-31 | 4,433,800 | 21.44 | 21.66 | 21.34 | 21.59 | 00:00:00 | | 2010-09-01 | 3,339,500 | 21.77 | 22.02 | 21.72 | 22.01 | 00:00:00 | | 2010-09-02 | 2,851,900 | 22.11 | 22.15 | 21.92 | 21.96 | 00:00:00 | | 2010-09-03 | 2,277,800 | 22.11 | 22.11 | 21.87 | 21.99 | 00:00:00 | | 2010-09-07 | 2,822,300 | 21.90 | 21.98 | 21.79 | 21.89 | 00:00:00 | | 2010-09-08 | 3,362,000 | 21.94 | 22.00 | 21.87 | 21.92 | 00:00:00 | | 2010-09-09 | 3,133,700 | 22.15 | 22.16 | 21.82 | 21.83 | 00:00:00 | | 2010-09-10 | 3,306,400 | 21.81 | 22.01 | 21.78 | 21.95 | 00:00:00 | | 2010-09-13 | 3,150,700 | 22.09 | 22.12 | 21.76 | 21.85 | 00:00:00 | | 2010-09-14 | 3,060,400 | 21.72 | 22.08 | 21.67 | 21.96 | 00:00:00 | | 2010-09-15 | 3,352,900 | 21.90 | 22.31 | 21.90 | 22.31 | 00:00:00 | | 2010-09-16 | 3,402,100 | 22.00 | 22.12 | 21.89 | 22.06 | 00:00:00 | | 2010-09-17 | 2,780,000 | 22.10 | 22.23 | 22.02 | 22.09 | 00:00:00 | | 2010-09-20 | 3,961,900 | 22.13 | 22.38 | 22.02 | 22.37 | 00:00:00 | | 2010-09-21 | 16,315,900 | 21.25 | 21.75 | 21.03 | 21.57 | 00:00:00 | | 2010-09-22 | 6,609,900 | 21.45 | 21.63 | 21.40 | 21.42 | 00:00:00 | | 2010-09-23 | 6,776,400 | 21.26 | 21.59 | 21.24 | 21.56 | 00:00:00 | | 2010-09-24 | 5,222,900 | 21.63 | 21.78 | 21.58 | 21.78 | 00:00:00 | | 2010-09-27 | 5,139,700 | 21.71 | 21.88 | 21.68 | 21.78 | 00:00:00 | | 2010-09-28 | 3,627,500 | 21.85 | 21.99 | 21.65 | 21.98 | 00:00:00 | | 2010-09-29 | 5,139,200 | 21.86 | 22.10 | 21.83 | 21.96 | 00:00:00 | | 2010-09-30 | 5,564,200 | 22.01 | 22.13 | 21.71 | 21.94 | 00:00:00 | | 2010-10-01 | 4,101,900 | 22.06 | 22.17 | 21.92 | 22.13 | 00:00:00 | | 2010-10-04 | 3,492,400 | 22.15 | 22.20 | 21.91 | 22.00 | 00:00:00 | | 2010-10-05 | 5,176,400 | 22.19 | 22.39 | 22.04 | 22.32 | 00:00:00 | | 2010-10-06 | 6,346,300 | 22.26 | 22.32 | 21.97 | 22.03 | 00:00:00 | | 2010-10-07 | 2,941,300 | 22.13 | 22.16 | 21.86 | 21.93 | 00:00:00 | | 2010-10-08 | 3,856,600 | 22.03 | 22.04 | 21.78 | 21.87 | 00:00:00 | | 2010-10-11 | 4,248,200 | 21.92 | 22.04 | 21.85 | 21.96 | 00:00:00 | | 2010-10-12 | 3,476,700 | 21.93 | 22.09 | 21.86 | 22.03 | 00:00:00 | | 2010-10-13 | 6,395,300 | 22.09 | 22.58 | 22.06 | 22.58 | 00:00:00 | | 2010-10-14 | 4,863,400 | 22.59 | 22.85 | 22.53 | 22.61 | 00:00:00 | | 2010-10-15 | 4,629,700 | 22.79 | 22.79 | 22.37 | 22.42 | 00:00:00 | | 2010-10-18 | 9,930,600 | 22.40 | 22.68 | 22.40 | 22.60 | 00:00:00 | | 2010-10-19 | 4,126,300 | 22.43 | 22.69 | 22.42 | 22.56 | 00:00:00 | | 2010-10-20 | 3,345,400 | 22.62 | 22.73 | 22.51 | 22.61 | 00:00:00 | | 2010-10-21 | 4,550,000 | 22.66 | 22.88 | 22.56 | 22.88 | 00:00:00 | | 2010-10-22 | 3,180,600 | 22.86 | 23.00 | 22.81 | 22.95 | 00:00:00 | | 2010-10-25 | 3,459,600 | 23.02 | 23.16 | 22.86 | 22.92 | 00:00:00 | | 2010-10-26 | 3,839,400 | 22.89 | 22.98 | 22.58 | 22.68 | 00:00:00 | | 2010-10-27 | 3,774,000 | 22.44 | 22.46 | 22.19 | 22.41 | 00:00:00 | | 2010-10-28 | 2,608,100 | 22.54 | 22.66 | 22.47 | 22.57 | 00:00:00 | | 2010-10-29 | 2,491,100 | 22.47 | 22.62 | 22.45 | 22.49 | 00:00:00 | | 2010-11-01 | 3,722,500 | 22.54 | 22.56 | 22.10 | 22.23 | 00:00:00 | | 2010-11-02 | 3,065,200 | 22.34 | 22.47 | 22.18 | 22.28 | 00:00:00 | | 2010-11-03 | 1,778,100 | 22.35 | 22.38 | 22.05 | 22.26 | 00:00:00 | | 2010-11-04 | 4,105,700 | 22.38 | 22.43 | 22.12 | 22.19 | 00:00:00 | | 2010-11-05 | 2,880,500 | 22.24 | 22.28 | 21.97 | 22.14 | 00:00:00 | | 2010-11-08 | 2,524,300 | 22.08 | 22.32 | 22.07 | 22.26 | 00:00:00 | | 2010-11-09 | 2,870,800 | 22.26 | 22.29 | 22.05 | 22.10 | 00:00:00 | | 2010-11-10 | 3,141,000 | 22.13 | 22.23 | 21.97 | 22.14 | 00:00:00 | | 2010-11-11 | 3,442,500 | 21.96 | 22.16 | 21.90 | 22.16 | 00:00:00 | | 2010-11-12 | 2,775,000 | 22.01 | 22.08 | 21.87 | 22.01 | 00:00:00 | | 2010-11-15 | 3,998,500 | 22.05 | 22.18 | 21.58 | 21.61 | 00:00:00 | | 2010-11-16 | 5,831,100 | 21.53 | 21.55 | 21.02 | 21.14 | 00:00:00 | | 2010-11-17 | 2,831,200 | 21.14 | 21.49 | 21.12 | 21.39 | 00:00:00 | | 2010-11-18 | 2,517,400 | 21.51 | 21.62 | 21.41 | 21.53 | 00:00:00 | | 2010-11-19 | 1,836,700 | 21.56 | 21.56 | 21.30 | 21.48 | 00:00:00 | | 2010-11-22 | 2,631,600 | 21.46 | 21.57 | 21.25 | 21.55 | 00:00:00 | | 2010-11-23 | 1,874,100 | 21.41 | 21.41 | 21.25 | 21.37 | 00:00:00 | | 2010-11-24 | 1,695,200 | 21.48 | 21.48 | 21.29 | 21.44 | 00:00:00 | | 2010-11-26 | 1,656,900 | 21.38 | 21.68 | 21.34 | 21.62 | 00:00:00 | | 2010-11-29 | 4,598,300 | 21.48 | 21.90 | 21.43 | 21.77 | 00:00:00 | | 2010-11-30 | 5,157,800 | 21.63 | 21.69 | 21.43 | 21.48 | 00:00:00 | | 2010-12-01 | 2,816,500 | 21.75 | 22.00 | 21.61 | 21.95 | 00:00:00 | | 2010-12-02 | 2,742,600 | 22.00 | 22.10 | 21.87 | 22.08 | 00:00:00 | | 2010-12-03 | 8,197,400 | 22.04 | 22.08 | 21.87 | 22.08 | 00:00:00 | | 2010-12-06 | 2,074,100 | 22.05 | 22.05 | 21.80 | 21.91 | 00:00:00 | | 2010-12-07 | 2,585,400 | 22.03 | 22.16 | 21.95 | 22.01 | 00:00:00 | | 2010-12-08 | 2,659,600 | 22.05 | 22.27 | 22.00 | 22.25 | 00:00:00 | | 2010-12-09 | 5,727,100 | 22.15 | 22.39 | 22.05 | 22.16 | 00:00:00 | | 2010-12-10 | 4,037,500 | 22.16 | 22.33 | 22.06 | 22.33 | 00:00:00 | | 2010-12-13 | 4,728,800 | 22.40 | 22.49 | 22.03 | 22.20 | 00:00:00 | | 2010-12-14 | 2,523,400 | 22.18 | 22.28 | 22.14 | 22.20 | 00:00:00 | | 2010-12-15 | 3,297,400 | 22.14 | 22.32 | 22.09 | 22.26 | 00:00:00 | | 2010-12-16 | 3,344,700 | 22.28 | 22.46 | 22.23 | 22.44 | 00:00:00 | | 2010-12-17 | 5,075,400 | 22.43 | 22.56 | 22.35 | 22.49 | 00:00:00 | | 2010-12-20 | 4,906,800 | 22.57 | 22.58 | 22.20 | 22.44 | 00:00:00 | | 2010-12-21 | 5,847,900 | 22.44 | 22.71 | 22.33 | 22.40 | 00:00:00 | | 2010-12-22 | 4,520,000 | 22.37 | 22.57 | 22.25 | 22.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
