|
 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 | | 2011-12-05 | 4,012,500 | 25.47 | 25.75 | 25.47 | 25.66 | 00:00:00 | | 2011-12-06 | 2,792,100 | 25.69 | 25.75 | 25.52 | 25.52 | 00:00:00 | | 2011-12-07 | 3,259,700 | 25.51 | 25.62 | 25.30 | 25.49 | 00:00:00 | | 2011-12-08 | 2,575,800 | 25.31 | 25.67 | 25.31 | 25.37 | 00:00:00 | | 2011-12-09 | 2,504,300 | 25.45 | 25.76 | 25.44 | 25.70 | 00:00:00 | | 2011-12-12 | 3,431,300 | 25.64 | 25.67 | 25.37 | 25.45 | 00:00:00 | | 2011-12-13 | 2,715,500 | 25.52 | 25.72 | 25.26 | 25.35 | 00:00:00 | | 2011-12-14 | 3,544,800 | 25.30 | 25.49 | 25.16 | 25.26 | 00:00:00 | | 2011-12-15 | 5,594,600 | 25.48 | 25.66 | 25.45 | 25.55 | 00:00:00 | | 2011-12-16 | 4,827,400 | 25.66 | 25.76 | 25.44 | 25.45 | 00:00:00 | | 2011-12-19 | 4,011,200 | 25.45 | 25.66 | 25.09 | 25.17 | 00:00:00 | | 2011-12-20 | 7,917,400 | 25.95 | 26.38 | 25.49 | 26.19 | 00:00:00 | | 2011-12-21 | 3,725,300 | 26.32 | 26.53 | 26.24 | 26.46 | 00:00:00 | | 2011-12-22 | 2,973,200 | 26.46 | 26.50 | 26.29 | 26.37 | 00:00:00 | | 2011-12-23 | 2,162,400 | 26.37 | 26.63 | 26.35 | 26.60 | 00:00:00 | | 2011-12-27 | 1,564,500 | 26.51 | 26.68 | 26.47 | 26.61 | 00:00:00 | | 2011-12-28 | 1,604,900 | 26.56 | 26.64 | 26.35 | 26.36 | 00:00:00 | | 2011-12-29 | 2,043,000 | 26.46 | 26.65 | 26.43 | 26.62 | 00:00:00 | | 2011-12-30 | 1,883,900 | 26.63 | 26.65 | 26.39 | 26.40 | 00:00:00 | | 2012-01-03 | 3,772,600 | 26.63 | 26.72 | 26.25 | 26.29 | 00:00:00 | | 2012-01-04 | 3,256,200 | 26.25 | 26.52 | 26.22 | 26.51 | 00:00:00 | | 2012-01-05 | 3,405,600 | 26.46 | 26.63 | 26.39 | 26.49 | 00:00:00 | | 2012-01-06 | 2,839,200 | 26.67 | 26.67 | 26.31 | 26.42 | 00:00:00 | | 2012-01-09 | 6,709,100 | 26.48 | 26.65 | 26.40 | 26.52 | 00:00:00 | | 2012-01-10 | 5,964,200 | 26.60 | 26.99 | 26.60 | 26.97 | 00:00:00 | | 2012-01-11 | 3,708,600 | 26.83 | 27.03 | 26.79 | 26.88 | 00:00:00 | | 2012-01-12 | 2,841,200 | 26.99 | 27.04 | 26.86 | 26.99 | 00:00:00 | | 2012-01-13 | 11,651,900 | 26.88 | 26.95 | 26.75 | 26.85 | 00:00:00 | | 2012-01-17 | 14,052,400 | 27.00 | 27.10 | 26.86 | 26.90 | 00:00:00 | | 2012-01-18 | 3,927,400 | 26.91 | 27.16 | 26.82 | 27.12 | 00:00:00 | | 2012-01-19 | 2,936,900 | 27.19 | 27.25 | 26.98 | 27.18 | 00:00:00 | | 2012-01-20 | 4,379,400 | 27.09 | 27.12 | 26.93 | 27.06 | 00:00:00 | | 2012-01-23 | 3,176,000 | 27.10 | 27.14 | 26.88 | 27.00 | 00:00:00 | | 2012-01-24 | 2,930,900 | 26.93 | 27.05 | 26.79 | 27.01 | 00:00:00 | | 2012-01-25 | 3,338,000 | 27.02 | 27.25 | 26.93 | 27.17 | 00:00:00 | | 2012-01-26 | 2,621,200 | 27.21 | 27.34 | 26.93 | 27.04 | 00:00:00 | | 2012-01-27 | 2,928,200 | 26.80 | 26.85 | 26.58 | 26.71 | 00:00:00 | | 2012-01-30 | 2,977,900 | 26.60 | 26.70 | 26.46 | 26.62 | 00:00:00 | | 2012-01-31 | 3,394,300 | 26.64 | 26.75 | 26.48 | 26.67 | 00:00:00 | | 2012-02-01 | 2,979,500 | 26.75 | 26.97 | 26.70 | 26.77 | 00:00:00 | | 2012-02-02 | 2,420,000 | 26.81 | 26.95 | 26.75 | 26.91 | 00:00:00 | | 2012-02-03 | 3,353,000 | 27.03 | 27.08 | 26.74 | 26.80 | 00:00:00 | | 2012-02-06 | 3,847,000 | 26.68 | 26.96 | 26.63 | 26.78 | 00:00:00 | | 2012-02-07 | 3,349,700 | 26.75 | 26.79 | 26.57 | 26.61 | 00:00:00 | | 2012-02-08 | 2,984,300 | 26.66 | 26.73 | 26.48 | 26.56 | 00:00:00 | | 2012-02-09 | 2,783,600 | 26.56 | 26.76 | 26.51 | 26.70 | 00:00:00 | | 2012-02-10 | 2,875,300 | 26.56 | 26.68 | 26.48 | 26.65 | 00:00:00 | | 2012-02-13 | 2,983,900 | 26.76 | 26.86 | 26.65 | 26.74 | 00:00:00 | | 2012-02-14 | 2,339,900 | 26.66 | 26.76 | 26.61 | 26.76 | 00:00:00 | | 2012-02-15 | 3,924,100 | 26.87 | 27.04 | 26.80 | 26.97 | 00:00:00 | | 2012-02-16 | 3,242,700 | 26.85 | 26.85 | 26.48 | 26.73 | 00:00:00 | | 2012-02-17 | 4,660,800 | 26.85 | 26.91 | 26.44 | 26.48 | 00:00:00 | | 2012-02-21 | 4,203,600 | 26.50 | 26.69 | 26.38 | 26.39 | 00:00:00 | | 2012-02-22 | 4,702,800 | 26.34 | 26.39 | 26.11 | 26.11 | 00:00:00 | | 2012-02-23 | 5,450,300 | 26.16 | 26.89 | 26.10 | 26.82 | 00:00:00 | | 2012-02-24 | 6,576,400 | 26.78 | 26.98 | 26.67 | 26.84 | 00:00:00 | | 2012-02-27 | 3,121,000 | 26.65 | 26.83 | 26.53 | 26.61 | 00:00:00 | | 2012-02-28 | 2,794,400 | 26.61 | 26.69 | 26.33 | 26.41 | 00:00:00 | | 2012-02-29 | 5,217,600 | 26.39 | 26.50 | 26.24 | 26.25 | 00:00:00 | | 2012-03-01 | 3,531,900 | 26.25 | 26.25 | 26.03 | 26.18 | 00:00:00 | | 2012-03-02 | 2,451,000 | 26.17 | 26.28 | 26.03 | 26.14 | 00:00:00 | | 2012-03-05 | 2,112,600 | 26.12 | 26.41 | 26.08 | 26.36 | 00:00:00 | | 2012-03-06 | 3,807,100 | 26.18 | 26.37 | 25.95 | 26.02 | 00:00:00 | | 2012-03-07 | 2,455,900 | 26.03 | 26.19 | 25.97 | 26.10 | 00:00:00 | | 2012-03-08 | 1,894,700 | 26.22 | 26.26 | 26.12 | 26.22 | 00:00:00 | | 2012-03-09 | 3,591,000 | 26.20 | 26.22 | 26.07 | 26.17 | 00:00:00 | | 2012-03-12 | 1,618,500 | 26.17 | 26.37 | 26.05 | 26.26 | 00:00:00 | | 2012-03-13 | 2,116,000 | 26.30 | 26.41 | 26.23 | 26.37 | 00:00:00 | | 2012-03-14 | 1,310,500 | 26.38 | 26.45 | 26.27 | 26.30 | 00:00:00 | | 2012-03-15 | 2,016,300 | 26.35 | 26.58 | 26.29 | 26.58 | 00:00:00 | | 2012-03-16 | 3,079,200 | 26.64 | 26.75 | 26.32 | 26.43 | 00:00:00 | | 2012-03-19 | 2,028,000 | 26.40 | 26.53 | 26.35 | 26.36 | 00:00:00 | | 2012-03-20 | 1,835,800 | 26.30 | 26.40 | 26.26 | 26.31 | 00:00:00 | | 2012-03-21 | 2,712,600 | 26.29 | 26.41 | 26.26 | 26.36 | 00:00:00 | | 2012-03-22 | 3,560,800 | 26.29 | 26.36 | 26.03 | 26.21 | 00:00:00 | | 2012-03-23 | 3,303,100 | 26.18 | 26.18 | 25.96 | 26.05 | 00:00:00 | | 2012-03-26 | 4,240,400 | 26.15 | 26.33 | 26.07 | 26.08 | 00:00:00 | | 2012-03-27 | 2,850,800 | 26.08 | 26.30 | 26.08 | 26.20 | 00:00:00 | | 2012-03-28 | 4,020,300 | 26.22 | 26.31 | 26.17 | 26.28 | 00:00:00 | | 2012-03-29 | 3,874,000 | 26.20 | 26.39 | 26.07 | 26.27 | 00:00:00 | | 2012-03-30 | 3,000,400 | 26.37 | 26.48 | 26.25 | 26.26 | 00:00:00 | | 2012-04-02 | 5,822,700 | 26.28 | 26.66 | 26.10 | 26.55 | 00:00:00 | | 2012-04-03 | 6,957,500 | 26.74 | 26.87 | 26.61 | 26.75 | 00:00:00 | | 2012-04-04 | 4,904,100 | 26.69 | 26.81 | 26.58 | 26.58 | 00:00:00 | | 2012-04-05 | 4,878,300 | 26.58 | 26.58 | 26.38 | 26.44 | 00:00:00 | | 2012-04-09 | 4,295,000 | 26.18 | 26.34 | 26.03 | 26.05 | 00:00:00 | | 2012-04-10 | 4,626,900 | 25.97 | 26.04 | 25.84 | 25.85 | 00:00:00 | | 2012-04-11 | 4,037,600 | 25.99 | 26.06 | 25.71 | 25.80 | 00:00:00 | | 2012-04-12 | 11,539,400 | 25.80 | 25.94 | 25.63 | 25.94 | 00:00:00 | | 2012-04-13 | 11,462,000 | 25.94 | 26.11 | 25.76 | 25.77 | 00:00:00 | | 2012-04-16 | 10,782,600 | 25.78 | 25.94 | 25.71 | 25.87 | 00:00:00 | | 2012-04-17 | 3,048,800 | 25.99 | 26.21 | 25.83 | 26.12 | 00:00:00 | | 2012-04-18 | 3,184,100 | 26.05 | 26.10 | 25.91 | 26.04 | 00:00:00 | | 2012-04-19 | 4,468,000 | 26.09 | 26.17 | 25.97 | 26.07 | 00:00:00 | | 2012-04-20 | 3,437,600 | 26.09 | 26.33 | 26.09 | 26.25 | 00:00:00 | | 2012-04-23 | 3,192,300 | 26.04 | 26.05 | 25.75 | 25.77 | 00:00:00 | | 2012-04-24 | 2,439,100 | 25.85 | 26.03 | 25.80 | 25.87 | 00:00:00 | | 2012-04-25 | 3,038,400 | 25.97 | 26.02 | 25.82 | 25.87 | 00:00:00 | | 2012-04-26 | 3,842,400 | 25.65 | 25.96 | 25.50 | 25.90 | 00:00:00 | | 2012-04-27 | 1,891,100 | 25.90 | 25.99 | 25.88 | 25.92 | 00:00:00 | | 2012-04-30 | 2,540,800 | 25.85 | 25.89 | 25.77 | 25.82 | 00:00:00 | | 2012-05-01 | 2,880,700 | 25.82 | 26.02 | 25.70 | 25.86 | 00:00:00 | | 2012-05-02 | 2,394,600 | 25.83 | 25.86 | 25.65 | 25.79 | 00:00:00 | | 2012-05-03 | 3,005,300 | 25.84 | 25.85 | 25.66 | 25.77 | 00:00:00 | | 2012-05-04 | 3,535,200 | 25.73 | 26.01 | 25.71 | 25.75 | 00:00:00 | | 2012-05-07 | 3,237,100 | 25.65 | 25.95 | 25.62 | 25.70 | 00:00:00 | | 2012-05-08 | 4,335,400 | 25.64 | 25.67 | 25.47 | 25.60 | 00:00:00 | | 2012-05-09 | 4,845,300 | 25.50 | 25.68 | 25.42 | 25.54 | 00:00:00 | | 2012-05-10 | 4,507,000 | 25.68 | 25.77 | 25.53 | 25.66 | 00:00:00 | | 2012-05-11 | 3,132,100 | 25.61 | 25.91 | 25.53 | 25.74 | 00:00:00 | | 2012-05-14 | 4,027,100 | 25.65 | 25.75 | 25.43 | 25.61 | 00:00:00 | | 2012-05-15 | 3,957,000 | 25.61 | 25.73 | 25.52 | 25.57 | 00:00:00 | | 2012-05-16 | 2,893,200 | 25.60 | 25.78 | 25.57 | 25.70 | 00:00:00 | | 2012-05-17 | 2,895,100 | 25.79 | 25.79 | 25.38 | 25.38 | 00:00:00 | | 2012-05-18 | 5,328,100 | 25.40 | 25.52 | 25.04 | 25.11 | 00:00:00 | | 2012-05-21 | 4,994,600 | 25.23 | 25.24 | 24.99 | 25.15 | 00:00:00 | | 2012-05-22 | 2,380,500 | 25.22 | 25.34 | 25.13 | 25.25 | 00:00:00 | | 2012-05-23 | 2,700,000 | 25.23 | 25.37 | 25.05 | 25.35 | 00:00:00 | | 2012-05-24 | 5,490,900 | 25.34 | 25.43 | 25.11 | 25.26 | 00:00:00 | | 2012-05-25 | 3,350,700 | 25.30 | 25.33 | 25.19 | 25.25 | 00:00:00 | | 2012-05-29 | 5,000,200 | 25.30 | 25.42 | 25.23 | 25.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
