|
 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 | | 2010-12-22 | 4,520,000 | 22.37 | 22.57 | 22.25 | 22.49 | 00:00:00 | | 2010-12-23 | 3,212,500 | 22.49 | 22.55 | 22.38 | 22.40 | 00:00:00 | | 2010-12-27 | 3,952,200 | 22.32 | 22.56 | 22.26 | 22.43 | 00:00:00 | | 2010-12-28 | 2,431,600 | 22.48 | 22.55 | 22.33 | 22.40 | 00:00:00 | | 2010-12-29 | 2,149,800 | 22.39 | 22.61 | 22.38 | 22.49 | 00:00:00 | | 2010-12-30 | 2,521,000 | 22.49 | 22.70 | 22.45 | 22.63 | 00:00:00 | | 2010-12-31 | 1,745,100 | 22.60 | 22.70 | 22.50 | 22.58 | 00:00:00 | | 2011-01-03 | 5,061,000 | 22.69 | 22.75 | 22.52 | 22.60 | 00:00:00 | | 2011-01-04 | 4,112,200 | 22.65 | 22.70 | 22.55 | 22.64 | 00:00:00 | | 2011-01-05 | 4,277,500 | 22.53 | 22.85 | 22.53 | 22.69 | 00:00:00 | | 2011-01-06 | 5,779,400 | 22.70 | 22.76 | 22.63 | 22.69 | 00:00:00 | | 2011-01-07 | 6,251,900 | 22.67 | 22.71 | 22.43 | 22.61 | 00:00:00 | | 2011-01-10 | 5,400,700 | 22.76 | 22.77 | 22.52 | 22.67 | 00:00:00 | | 2011-01-11 | 3,496,500 | 22.70 | 22.75 | 22.64 | 22.67 | 00:00:00 | | 2011-01-12 | 4,871,800 | 22.78 | 23.36 | 22.71 | 23.21 | 00:00:00 | | 2011-01-13 | 4,190,600 | 23.17 | 23.37 | 23.15 | 23.20 | 00:00:00 | | 2011-01-14 | 3,273,200 | 23.22 | 23.35 | 23.05 | 23.11 | 00:00:00 | | 2011-01-18 | 2,847,000 | 23.16 | 23.25 | 23.08 | 23.22 | 00:00:00 | | 2011-01-19 | 3,575,800 | 23.20 | 23.40 | 23.13 | 23.14 | 00:00:00 | | 2011-01-20 | 3,990,000 | 23.11 | 23.64 | 23.08 | 23.46 | 00:00:00 | | 2011-01-21 | 2,933,100 | 23.51 | 23.58 | 23.30 | 23.47 | 00:00:00 | | 2011-01-24 | 6,928,200 | 23.44 | 23.65 | 23.38 | 23.50 | 00:00:00 | | 2011-01-25 | 3,352,300 | 23.50 | 23.68 | 23.39 | 23.58 | 00:00:00 | | 2011-01-26 | 4,765,800 | 23.66 | 23.67 | 23.24 | 23.29 | 00:00:00 | | 2011-01-27 | 5,301,300 | 23.08 | 23.08 | 22.80 | 22.87 | 00:00:00 | | 2011-01-28 | 4,545,500 | 22.93 | 23.04 | 22.43 | 22.44 | 00:00:00 | | 2011-01-31 | 5,343,400 | 22.48 | 22.51 | 22.28 | 22.33 | 00:00:00 | | 2011-02-01 | 3,103,700 | 22.39 | 22.63 | 22.39 | 22.54 | 00:00:00 | | 2011-02-02 | 2,719,300 | 22.48 | 22.60 | 22.43 | 22.54 | 00:00:00 | | 2011-02-03 | 3,378,200 | 22.46 | 22.60 | 22.34 | 22.54 | 00:00:00 | | 2011-02-04 | 2,463,600 | 22.55 | 22.85 | 22.54 | 22.78 | 00:00:00 | | 2011-02-07 | 3,055,900 | 22.78 | 22.82 | 22.64 | 22.71 | 00:00:00 | | 2011-02-08 | 3,618,400 | 22.76 | 22.89 | 22.61 | 22.70 | 00:00:00 | | 2011-02-09 | 3,211,000 | 22.69 | 22.95 | 22.64 | 22.90 | 00:00:00 | | 2011-02-10 | 2,974,500 | 22.71 | 22.89 | 22.65 | 22.70 | 00:00:00 | | 2011-02-11 | 5,918,600 | 22.65 | 22.76 | 22.36 | 22.52 | 00:00:00 | | 2011-02-14 | 3,444,700 | 22.55 | 22.78 | 22.50 | 22.72 | 00:00:00 | | 2011-02-15 | 4,955,100 | 22.68 | 22.70 | 22.36 | 22.41 | 00:00:00 | | 2011-02-16 | 4,094,200 | 22.50 | 22.70 | 22.47 | 22.67 | 00:00:00 | | 2011-02-17 | 3,146,500 | 22.66 | 22.81 | 22.58 | 22.80 | 00:00:00 | | 2011-02-18 | 3,856,800 | 22.79 | 22.85 | 22.64 | 22.76 | 00:00:00 | | 2011-02-22 | 5,127,100 | 22.49 | 22.75 | 22.45 | 22.54 | 00:00:00 | | 2011-02-23 | 3,717,100 | 22.45 | 22.81 | 22.45 | 22.73 | 00:00:00 | | 2011-02-24 | 3,925,400 | 22.76 | 22.89 | 22.63 | 22.77 | 00:00:00 | | 2011-02-25 | 3,816,700 | 22.86 | 23.09 | 22.77 | 23.00 | 00:00:00 | | 2011-02-28 | 2,741,700 | 23.08 | 23.25 | 23.01 | 23.16 | 00:00:00 | | 2011-03-01 | 3,536,000 | 23.24 | 23.30 | 22.90 | 22.91 | 00:00:00 | | 2011-03-02 | 4,047,800 | 22.93 | 22.99 | 22.65 | 22.93 | 00:00:00 | | 2011-03-03 | 2,737,100 | 23.12 | 23.23 | 23.05 | 23.17 | 00:00:00 | | 2011-03-04 | 3,052,600 | 23.10 | 23.20 | 22.99 | 23.16 | 00:00:00 | | 2011-03-07 | 3,639,000 | 23.20 | 23.39 | 23.02 | 23.05 | 00:00:00 | | 2011-03-08 | 2,685,900 | 23.08 | 23.29 | 23.08 | 23.28 | 00:00:00 | | 2011-03-09 | 2,400,500 | 23.22 | 23.41 | 23.20 | 23.38 | 00:00:00 | | 2011-03-10 | 3,290,200 | 23.13 | 23.46 | 23.12 | 23.35 | 00:00:00 | | 2011-03-11 | 1,721,000 | 23.34 | 23.47 | 23.33 | 23.37 | 00:00:00 | | 2011-03-14 | 5,629,000 | 23.25 | 23.39 | 23.17 | 23.26 | 00:00:00 | | 2011-03-15 | 6,631,100 | 22.94 | 23.14 | 22.77 | 23.03 | 00:00:00 | | 2011-03-16 | 5,975,500 | 22.90 | 23.00 | 22.70 | 22.83 | 00:00:00 | | 2011-03-17 | 6,647,700 | 23.19 | 23.19 | 22.44 | 22.48 | 00:00:00 | | 2011-03-18 | 5,399,000 | 22.69 | 22.93 | 22.59 | 22.77 | 00:00:00 | | 2011-03-21 | 3,011,300 | 22.89 | 23.10 | 22.86 | 23.06 | 00:00:00 | | 2011-03-22 | 3,380,000 | 23.08 | 23.09 | 22.89 | 22.99 | 00:00:00 | | 2011-03-23 | 3,257,100 | 22.64 | 23.06 | 22.64 | 22.93 | 00:00:00 | | 2011-03-24 | 6,750,500 | 23.20 | 23.47 | 22.82 | 23.40 | 00:00:00 | | 2011-03-25 | 5,519,700 | 23.43 | 23.90 | 23.43 | 23.83 | 00:00:00 | | 2011-03-28 | 2,450,200 | 23.84 | 23.95 | 23.72 | 23.74 | 00:00:00 | | 2011-03-29 | 2,479,900 | 23.75 | 23.84 | 23.61 | 23.71 | 00:00:00 | | 2011-03-30 | 4,694,300 | 23.77 | 23.99 | 23.77 | 23.85 | 00:00:00 | | 2011-03-31 | 2,768,100 | 23.90 | 23.95 | 23.72 | 23.75 | 00:00:00 | | 2011-04-01 | 2,705,000 | 23.90 | 23.95 | 23.69 | 23.84 | 00:00:00 | | 2011-04-04 | 1,849,300 | 23.92 | 23.92 | 23.76 | 23.79 | 00:00:00 | | 2011-04-05 | 2,761,600 | 23.81 | 23.98 | 23.80 | 23.82 | 00:00:00 | | 2011-04-06 | 2,200,800 | 23.84 | 23.99 | 23.76 | 23.89 | 00:00:00 | | 2011-04-07 | 1,903,500 | 23.84 | 23.87 | 23.66 | 23.78 | 00:00:00 | | 2011-04-08 | 2,367,500 | 23.86 | 23.91 | 23.58 | 23.65 | 00:00:00 | | 2011-04-11 | 1,836,000 | 23.67 | 23.86 | 23.67 | 23.83 | 00:00:00 | | 2011-04-12 | 3,106,700 | 23.76 | 23.77 | 23.51 | 23.62 | 00:00:00 | | 2011-04-13 | 5,013,100 | 23.65 | 23.75 | 23.60 | 23.60 | 00:00:00 | | 2011-04-14 | 3,859,200 | 23.56 | 24.24 | 23.54 | 24.16 | 00:00:00 | | 2011-04-15 | 6,077,500 | 24.23 | 24.71 | 24.21 | 24.69 | 00:00:00 | | 2011-04-18 | 2,803,700 | 24.43 | 24.57 | 24.23 | 24.37 | 00:00:00 | | 2011-04-19 | 2,897,400 | 24.42 | 24.56 | 24.37 | 24.47 | 00:00:00 | | 2011-04-20 | 3,554,500 | 24.65 | 24.74 | 24.33 | 24.36 | 00:00:00 | | 2011-04-21 | 3,512,900 | 24.53 | 24.53 | 24.05 | 24.12 | 00:00:00 | | 2011-04-25 | 2,302,200 | 24.05 | 24.13 | 23.96 | 24.05 | 00:00:00 | | 2011-04-26 | 3,015,500 | 24.10 | 24.34 | 24.09 | 24.26 | 00:00:00 | | 2011-04-27 | 3,039,000 | 24.15 | 24.39 | 24.09 | 24.34 | 00:00:00 | | 2011-04-28 | 2,556,900 | 24.29 | 24.37 | 24.20 | 24.34 | 00:00:00 | | 2011-04-29 | 7,900,000 | 24.31 | 24.50 | 24.09 | 24.45 | 00:00:00 | | 2011-05-02 | 5,621,600 | 24.50 | 24.97 | 24.50 | 24.68 | 00:00:00 | | 2011-05-03 | 7,305,500 | 24.61 | 24.84 | 24.56 | 24.75 | 00:00:00 | | 2011-05-04 | 18,420,000 | 25.01 | 25.82 | 24.87 | 25.51 | 00:00:00 | | 2011-05-05 | 11,899,700 | 25.32 | 25.69 | 25.05 | 25.07 | 00:00:00 | | 2011-05-06 | 5,112,000 | 25.30 | 25.57 | 25.16 | 25.17 | 00:00:00 | | 2011-05-09 | 3,712,400 | 25.22 | 25.37 | 25.02 | 25.25 | 00:00:00 | | 2011-05-10 | 3,261,300 | 25.35 | 25.47 | 25.18 | 25.28 | 00:00:00 | | 2011-05-11 | 3,429,500 | 25.19 | 25.39 | 25.14 | 25.23 | 00:00:00 | | 2011-05-12 | 3,253,100 | 25.25 | 25.60 | 25.20 | 25.52 | 00:00:00 | | 2011-05-13 | 2,690,400 | 25.50 | 25.61 | 25.35 | 25.52 | 00:00:00 | | 2011-05-16 | 3,229,700 | 25.42 | 25.55 | 25.32 | 25.47 | 00:00:00 | | 2011-05-17 | 5,601,700 | 25.45 | 25.48 | 25.15 | 25.20 | 00:00:00 | | 2011-05-18 | 5,728,500 | 25.24 | 25.37 | 25.16 | 25.35 | 00:00:00 | | 2011-05-19 | 3,099,200 | 25.43 | 25.62 | 25.29 | 25.58 | 00:00:00 | | 2011-05-20 | 2,812,600 | 25.48 | 25.69 | 25.32 | 25.52 | 00:00:00 | | 2011-05-23 | 2,580,900 | 25.35 | 25.54 | 25.30 | 25.37 | 00:00:00 | | 2011-05-24 | 2,058,600 | 25.38 | 25.48 | 25.22 | 25.30 | 00:00:00 | | 2011-05-25 | 5,293,600 | 25.14 | 25.20 | 24.75 | 24.75 | 00:00:00 | | 2011-05-26 | 3,286,400 | 24.73 | 24.97 | 24.67 | 24.93 | 00:00:00 | | 2011-05-27 | 2,410,200 | 25.00 | 25.18 | 24.91 | 25.04 | 00:00:00 | | 2011-05-31 | 3,521,400 | 25.14 | 25.44 | 25.05 | 25.43 | 00:00:00 | | 2011-06-01 | 4,284,600 | 25.43 | 25.50 | 25.27 | 25.29 | 00:00:00 | | 2011-06-02 | 3,324,800 | 25.32 | 25.33 | 24.78 | 24.94 | 00:00:00 | | 2011-06-03 | 3,825,500 | 24.72 | 24.75 | 24.42 | 24.47 | 00:00:00 | | 2011-06-06 | 2,896,200 | 24.39 | 24.49 | 24.32 | 24.36 | 00:00:00 | | 2011-06-07 | 2,881,300 | 24.44 | 24.65 | 24.32 | 24.33 | 00:00:00 | | 2011-06-08 | 3,108,300 | 24.34 | 24.36 | 24.00 | 24.34 | 00:00:00 | | 2011-06-09 | 3,225,200 | 24.36 | 24.63 | 24.26 | 24.55 | 00:00:00 | | 2011-06-10 | 3,299,200 | 24.27 | 24.46 | 24.14 | 24.18 | 00:00:00 | | 2011-06-13 | 2,428,800 | 24.20 | 24.46 | 24.16 | 24.31 | 00:00:00 | | 2011-06-14 | 3,571,800 | 24.45 | 24.49 | 24.23 | 24.40 | 00:00:00 | | 2011-06-15 | 4,196,100 | 24.27 | 24.31 | 23.91 | 24.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
