|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 4,196,100 | 24.27 | 24.31 | 23.91 | 24.03 | 00:00:00 | | 2011-06-16 | 6,047,200 | 24.50 | 24.91 | 24.27 | 24.67 | 00:00:00 | | 2011-06-17 | 5,231,000 | 24.87 | 24.98 | 24.63 | 24.65 | 00:00:00 | | 2011-06-20 | 3,285,100 | 24.65 | 24.97 | 24.62 | 24.86 | 00:00:00 | | 2011-06-21 | 7,260,200 | 24.96 | 25.16 | 24.81 | 24.93 | 00:00:00 | | 2011-06-22 | 8,296,400 | 24.94 | 25.44 | 24.90 | 25.42 | 00:00:00 | | 2011-06-23 | 11,999,700 | 24.68 | 25.64 | 24.55 | 25.37 | 00:00:00 | | 2011-06-24 | 5,500,100 | 25.33 | 25.52 | 25.15 | 25.20 | 00:00:00 | | 2011-06-27 | 3,883,100 | 25.69 | 25.75 | 25.36 | 25.39 | 00:00:00 | | 2011-06-28 | 5,131,600 | 25.52 | 25.86 | 25.47 | 25.72 | 00:00:00 | | 2011-06-29 | 3,076,200 | 25.73 | 25.92 | 25.56 | 25.71 | 00:00:00 | | 2011-06-30 | 5,050,900 | 25.76 | 25.83 | 25.62 | 25.81 | 00:00:00 | | 2011-07-01 | 4,059,000 | 25.75 | 25.90 | 25.69 | 25.90 | 00:00:00 | | 2011-07-05 | 2,269,900 | 25.86 | 25.89 | 25.64 | 25.74 | 00:00:00 | | 2011-07-06 | 4,116,700 | 25.74 | 26.00 | 25.70 | 25.99 | 00:00:00 | | 2011-07-07 | 7,432,900 | 26.09 | 26.50 | 26.08 | 26.25 | 00:00:00 | | 2011-07-08 | 4,606,400 | 26.06 | 26.34 | 26.02 | 26.31 | 00:00:00 | | 2011-07-11 | 3,665,400 | 26.15 | 26.29 | 25.94 | 26.15 | 00:00:00 | | 2011-07-12 | 4,867,700 | 26.10 | 26.50 | 26.04 | 26.32 | 00:00:00 | | 2011-07-13 | 4,222,200 | 26.42 | 26.48 | 26.24 | 26.27 | 00:00:00 | | 2011-07-14 | 10,847,600 | 26.30 | 26.41 | 26.21 | 26.26 | 00:00:00 | | 2011-07-15 | 13,149,600 | 25.98 | 26.37 | 25.67 | 26.37 | 00:00:00 | | 2011-07-18 | 7,675,900 | 26.12 | 26.27 | 26.03 | 26.23 | 00:00:00 | | 2011-07-19 | 3,551,400 | 26.19 | 26.50 | 26.16 | 26.49 | 00:00:00 | | 2011-07-20 | 3,242,300 | 26.56 | 26.57 | 26.29 | 26.39 | 00:00:00 | | 2011-07-21 | 3,094,000 | 26.47 | 26.59 | 26.37 | 26.53 | 00:00:00 | | 2011-07-22 | 2,904,100 | 26.50 | 26.53 | 26.30 | 26.52 | 00:00:00 | | 2011-07-25 | 3,054,000 | 26.26 | 26.60 | 26.25 | 26.25 | 00:00:00 | | 2011-07-26 | 3,761,700 | 26.38 | 26.43 | 26.18 | 26.36 | 00:00:00 | | 2011-07-27 | 3,402,800 | 26.10 | 26.16 | 25.74 | 25.78 | 00:00:00 | | 2011-07-28 | 3,073,500 | 25.84 | 25.95 | 25.60 | 25.63 | 00:00:00 | | 2011-07-29 | 4,481,600 | 25.51 | 25.76 | 25.36 | 25.61 | 00:00:00 | | 2011-08-01 | 4,089,300 | 25.83 | 25.83 | 25.34 | 25.48 | 00:00:00 | | 2011-08-02 | 3,208,200 | 25.29 | 25.46 | 25.16 | 25.16 | 00:00:00 | | 2011-08-03 | 4,708,900 | 25.13 | 25.38 | 24.94 | 25.08 | 00:00:00 | | 2011-08-04 | 5,384,900 | 24.87 | 25.04 | 24.08 | 24.12 | 00:00:00 | | 2011-08-05 | 8,025,900 | 24.40 | 24.50 | 23.82 | 24.44 | 00:00:00 | | 2011-08-08 | 12,652,500 | 23.90 | 24.30 | 23.35 | 23.57 | 00:00:00 | | 2011-08-09 | 13,790,100 | 23.23 | 23.74 | 22.20 | 22.99 | 00:00:00 | | 2011-08-10 | 9,276,400 | 22.80 | 23.18 | 22.64 | 22.72 | 00:00:00 | | 2011-08-11 | 6,303,300 | 22.82 | 23.24 | 22.56 | 23.01 | 00:00:00 | | 2011-08-12 | 5,147,700 | 23.22 | 23.40 | 22.95 | 23.19 | 00:00:00 | | 2011-08-15 | 3,323,500 | 23.36 | 23.62 | 23.17 | 23.60 | 00:00:00 | | 2011-08-16 | 5,138,500 | 23.44 | 23.84 | 23.33 | 23.75 | 00:00:00 | | 2011-08-17 | 2,988,100 | 24.02 | 24.26 | 23.62 | 23.75 | 00:00:00 | | 2011-08-18 | 4,992,500 | 23.42 | 23.58 | 23.08 | 23.39 | 00:00:00 | | 2011-08-19 | 4,134,400 | 23.16 | 23.54 | 23.10 | 23.28 | 00:00:00 | | 2011-08-22 | 2,953,400 | 23.58 | 23.62 | 23.21 | 23.27 | 00:00:00 | | 2011-08-23 | 4,157,900 | 23.33 | 23.92 | 23.17 | 23.92 | 00:00:00 | | 2011-08-24 | 2,975,400 | 23.79 | 24.08 | 23.69 | 24.04 | 00:00:00 | | 2011-08-25 | 2,555,700 | 24.08 | 24.16 | 23.61 | 23.66 | 00:00:00 | | 2011-08-26 | 2,240,900 | 23.61 | 23.99 | 23.18 | 23.91 | 00:00:00 | | 2011-08-29 | 2,298,800 | 24.13 | 24.44 | 24.08 | 24.41 | 00:00:00 | | 2011-08-30 | 2,883,700 | 24.24 | 24.65 | 24.11 | 24.55 | 00:00:00 | | 2011-08-31 | 7,001,500 | 24.61 | 24.68 | 24.18 | 24.42 | 00:00:00 | | 2011-09-01 | 3,165,500 | 24.48 | 24.82 | 24.34 | 24.55 | 00:00:00 | | 2011-09-02 | 2,219,000 | 24.33 | 24.46 | 24.07 | 24.09 | 00:00:00 | | 2011-09-06 | 2,295,000 | 23.67 | 24.04 | 23.40 | 23.90 | 00:00:00 | | 2011-09-07 | 2,956,600 | 24.19 | 24.74 | 24.15 | 24.74 | 00:00:00 | | 2011-09-08 | 3,163,200 | 24.61 | 24.91 | 24.54 | 24.76 | 00:00:00 | | 2011-09-09 | 4,518,400 | 24.51 | 24.54 | 23.68 | 23.80 | 00:00:00 | | 2011-09-12 | 3,258,000 | 23.64 | 23.89 | 23.45 | 23.85 | 00:00:00 | | 2011-09-13 | 2,801,700 | 23.85 | 24.13 | 23.72 | 24.06 | 00:00:00 | | 2011-09-14 | 8,765,200 | 23.99 | 24.00 | 23.26 | 23.45 | 00:00:00 | | 2011-09-15 | 7,936,800 | 23.30 | 23.76 | 23.08 | 23.63 | 00:00:00 | | 2011-09-16 | 5,968,800 | 24.33 | 24.33 | 23.75 | 23.93 | 00:00:00 | | 2011-09-19 | 4,244,100 | 23.63 | 23.71 | 23.31 | 23.39 | 00:00:00 | | 2011-09-20 | 9,489,400 | 23.24 | 23.87 | 22.65 | 22.99 | 00:00:00 | | 2011-09-21 | 5,709,200 | 23.04 | 23.37 | 22.90 | 23.03 | 00:00:00 | | 2011-09-22 | 10,138,000 | 22.47 | 23.76 | 22.39 | 23.65 | 00:00:00 | | 2011-09-23 | 5,748,300 | 23.62 | 23.71 | 23.30 | 23.62 | 00:00:00 | | 2011-09-26 | 4,772,300 | 23.72 | 24.18 | 23.69 | 24.15 | 00:00:00 | | 2011-09-27 | 4,318,600 | 24.60 | 24.78 | 24.31 | 24.39 | 00:00:00 | | 2011-09-28 | 3,837,500 | 24.50 | 24.54 | 24.01 | 24.06 | 00:00:00 | | 2011-09-29 | 10,657,100 | 24.33 | 24.47 | 24.12 | 24.36 | 00:00:00 | | 2011-09-30 | 4,881,900 | 24.24 | 24.58 | 24.18 | 24.22 | 00:00:00 | | 2011-10-03 | 5,648,600 | 24.00 | 24.38 | 23.96 | 24.02 | 00:00:00 | | 2011-10-04 | 7,813,800 | 23.70 | 24.59 | 23.64 | 24.58 | 00:00:00 | | 2011-10-05 | 5,751,600 | 24.58 | 24.60 | 24.22 | 24.43 | 00:00:00 | | 2011-10-06 | 3,986,300 | 24.48 | 24.97 | 24.39 | 24.97 | 00:00:00 | | 2011-10-07 | 4,318,700 | 24.99 | 25.22 | 24.91 | 25.03 | 00:00:00 | | 2011-10-10 | 2,560,400 | 25.20 | 25.32 | 25.11 | 25.32 | 00:00:00 | | 2011-10-11 | 2,789,600 | 25.33 | 25.51 | 25.23 | 25.34 | 00:00:00 | | 2011-10-12 | 4,253,100 | 25.36 | 25.69 | 25.34 | 25.60 | 00:00:00 | | 2011-10-13 | 2,535,200 | 25.59 | 25.75 | 25.41 | 25.50 | 00:00:00 | | 2011-10-14 | 2,038,800 | 25.69 | 25.73 | 25.43 | 25.63 | 00:00:00 | | 2011-10-17 | 1,870,600 | 25.50 | 25.70 | 25.33 | 25.37 | 00:00:00 | | 2011-10-18 | 2,709,100 | 25.35 | 25.90 | 25.21 | 25.73 | 00:00:00 | | 2011-10-19 | 3,344,300 | 25.71 | 25.86 | 25.38 | 25.41 | 00:00:00 | | 2011-10-20 | 10,410,700 | 25.46 | 25.55 | 25.20 | 25.43 | 00:00:00 | | 2011-10-21 | 10,532,800 | 25.68 | 25.85 | 25.43 | 25.52 | 00:00:00 | | 2011-10-24 | 10,851,000 | 25.58 | 25.81 | 25.32 | 25.35 | 00:00:00 | | 2011-10-25 | 4,541,000 | 25.34 | 25.37 | 24.97 | 25.00 | 00:00:00 | | 2011-10-26 | 3,200,200 | 25.18 | 25.29 | 24.96 | 25.17 | 00:00:00 | | 2011-10-27 | 4,189,800 | 25.26 | 25.51 | 25.03 | 25.32 | 00:00:00 | | 2011-10-28 | 2,754,400 | 25.35 | 25.48 | 25.21 | 25.27 | 00:00:00 | | 2011-10-31 | 4,399,600 | 25.23 | 25.55 | 25.15 | 25.33 | 00:00:00 | | 2011-11-01 | 5,358,400 | 24.81 | 25.33 | 24.65 | 25.15 | 00:00:00 | | 2011-11-02 | 2,702,800 | 25.35 | 25.44 | 25.13 | 25.25 | 00:00:00 | | 2011-11-03 | 5,586,300 | 25.35 | 25.47 | 25.20 | 25.27 | 00:00:00 | | 2011-11-04 | 3,006,100 | 25.23 | 25.49 | 25.19 | 25.39 | 00:00:00 | | 2011-11-07 | 2,940,400 | 25.35 | 25.82 | 25.31 | 25.78 | 00:00:00 | | 2011-11-08 | 3,117,400 | 25.84 | 25.97 | 25.59 | 25.95 | 00:00:00 | | 2011-11-09 | 3,576,400 | 25.78 | 25.78 | 25.05 | 25.15 | 00:00:00 | | 2011-11-10 | 2,205,600 | 25.29 | 25.49 | 25.11 | 25.33 | 00:00:00 | | 2011-11-11 | 5,294,000 | 25.24 | 25.24 | 24.61 | 24.77 | 00:00:00 | | 2011-11-14 | 8,226,100 | 24.84 | 24.99 | 24.74 | 24.92 | 00:00:00 | | 2011-11-15 | 2,625,700 | 24.91 | 24.99 | 24.75 | 24.94 | 00:00:00 | | 2011-11-16 | 3,515,400 | 24.75 | 25.10 | 24.66 | 24.75 | 00:00:00 | | 2011-11-17 | 4,275,200 | 24.69 | 24.73 | 24.20 | 24.31 | 00:00:00 | | 2011-11-18 | 2,701,100 | 24.41 | 24.46 | 24.16 | 24.28 | 00:00:00 | | 2011-11-21 | 4,711,300 | 24.04 | 24.27 | 23.97 | 24.19 | 00:00:00 | | 2011-11-22 | 3,036,700 | 24.20 | 24.36 | 24.04 | 24.18 | 00:00:00 | | 2011-11-23 | 2,841,600 | 24.06 | 24.09 | 23.81 | 23.86 | 00:00:00 | | 2011-11-25 | 1,173,700 | 23.86 | 24.07 | 23.85 | 23.95 | 00:00:00 | | 2011-11-28 | 3,769,200 | 24.29 | 24.46 | 24.19 | 24.31 | 00:00:00 | | 2011-11-29 | 3,701,600 | 24.46 | 24.61 | 24.30 | 24.53 | 00:00:00 | | 2011-11-30 | 5,283,300 | 24.97 | 25.27 | 24.69 | 25.26 | 00:00:00 | | 2011-12-01 | 2,722,200 | 25.28 | 25.41 | 25.13 | 25.20 | 00:00:00 | | 2011-12-02 | 2,348,900 | 25.45 | 25.53 | 25.25 | 25.29 | 00:00:00 | | 2011-12-05 | 4,012,500 | 25.47 | 25.75 | 25.47 | 25.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
