TR4DER - ConAgra Foods [CAG] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	5,000,200	25.30	25.42	25.23	25.26	00:00:00
2012-05-30	5,350,400	25.14	25.32	25.09	25.13	00:00:00
2012-05-31	2,650,100	25.15	25.24	25.00	25.15	00:00:00
2012-06-01	6,168,700	24.96	25.01	24.51	24.59	00:00:00
2012-06-04	6,453,500	24.47	24.63	24.31	24.36	00:00:00
2012-06-05	4,062,200	24.35	24.64	24.19	24.60	00:00:00
2012-06-06	2,969,000	24.63	24.96	24.58	24.96	00:00:00
2012-06-07	2,478,500	25.00	25.11	24.87	24.88	00:00:00
2012-06-08	2,156,300	24.87	25.17	24.81	25.14	00:00:00
2012-06-11	2,212,200	25.26	25.29	24.87	24.87	00:00:00
2012-06-12	1,994,400	24.93	25.03	24.87	25.00	00:00:00
2012-06-13	3,033,400	25.01	25.06	24.75	24.82	00:00:00
2012-06-14	2,625,400	24.85	24.95	24.74	24.85	00:00:00
2012-06-15	3,517,800	24.84	24.98	24.78	24.97	00:00:00
2012-06-18	2,441,200	24.77	24.99	24.77	24.95	00:00:00
2012-06-19	2,322,600	25.01	25.18	24.88	25.04	00:00:00
2012-06-20	5,018,100	25.00	25.05	24.47	24.60	00:00:00
2012-06-21	11,510,000	24.93	25.71	24.88	25.26	00:00:00
2012-06-22	6,177,600	25.45	25.60	25.33	25.35	00:00:00
2012-06-25	2,795,800	25.23	25.33	25.08	25.21	00:00:00
2012-06-26	3,599,300	25.36	25.40	25.11	25.23	00:00:00
2012-06-27	3,191,700	25.28	25.45	25.26	25.31	00:00:00
2012-06-28	3,756,300	25.21	25.53	25.18	25.53	00:00:00
2012-06-29	5,036,800	25.79	25.93	25.73	25.93	00:00:00
2012-07-02	3,293,900	25.85	25.92	25.65	25.81	00:00:00
2012-07-03	1,465,900	25.78	25.92	25.69	25.86	00:00:00
2012-07-05	2,832,900	25.81	25.86	25.62	25.77	00:00:00
2012-07-06	3,201,200	25.69	25.76	25.59	25.72	00:00:00
2012-07-09	6,150,900	25.71	25.74	25.32	25.47	00:00:00
2012-07-10	4,405,100	25.57	25.68	25.36	25.45	00:00:00
2012-07-11	3,809,300	25.50	25.51	25.37	25.40	00:00:00
2012-07-12	3,216,000	25.36	25.40	25.17	25.17	00:00:00
2012-07-13	2,802,500	25.22	25.35	25.11	25.28	00:00:00
2012-07-16	5,310,000	25.25	25.27	24.71	24.74	00:00:00
2012-07-17	4,897,500	24.74	24.90	24.58	24.71	00:00:00
2012-07-18	4,261,400	24.66	24.86	24.56	24.77	00:00:00
2012-07-19	11,002,300	24.77	24.81	24.47	24.58	00:00:00
2012-07-20	5,311,100	24.51	24.51	24.06	24.13	00:00:00
2012-07-23	9,668,900	24.14	24.24	23.92	24.01	00:00:00
2012-07-24	5,364,800	23.98	24.03	23.64	23.81	00:00:00
2012-07-25	4,216,800	23.77	23.95	23.75	23.86	00:00:00
2012-07-26	3,639,200	24.02	24.23	23.96	24.09	00:00:00
2012-07-27	3,425,700	24.17	24.35	24.09	24.30	00:00:00
2012-07-30	6,379,800	24.26	24.82	24.20	24.76	00:00:00
2012-07-31	4,072,000	24.77	24.79	24.56	24.69	00:00:00
2012-08-01	3,030,500	24.74	24.77	24.35	24.39	00:00:00
2012-08-02	3,870,600	24.35	24.37	24.07	24.31	00:00:00
2012-08-03	2,986,900	24.49	24.66	24.46	24.57	00:00:00
2012-08-06	2,790,300	24.64	24.74	24.52	24.54	00:00:00
2012-08-07	2,519,500	24.60	24.79	24.55	24.70	00:00:00
2012-08-08	3,401,000	24.72	24.78	24.57	24.68	00:00:00
2012-08-09	2,318,000	24.76	24.76	24.55	24.76	00:00:00
2012-08-10	2,082,200	24.68	24.88	24.60	24.83	00:00:00
2012-08-13	2,420,300	24.74	24.81	24.65	24.75	00:00:00
2012-08-14	2,592,200	24.79	24.84	24.51	24.56	00:00:00
2012-08-15	2,030,800	24.57	24.72	24.52	24.65	00:00:00
2012-08-16	3,312,100	24.66	24.76	24.57	24.66	00:00:00
2012-08-17	2,892,400	24.74	24.77	24.62	24.73	00:00:00
2012-08-20	1,734,100	24.74	24.78	24.59	24.77	00:00:00
2012-08-21	3,397,800	24.82	24.94	24.67	24.86	00:00:00
2012-08-22	3,392,600	24.86	24.88	24.71	24.85	00:00:00
2012-08-23	3,561,000	24.82	24.88	24.65	24.69	00:00:00
2012-08-24	2,872,000	24.66	24.88	24.61	24.85	00:00:00
2012-08-27	2,798,100	24.90	25.16	24.85	25.03	00:00:00
2012-08-28	3,703,200	25.02	25.26	25.00	25.22	00:00:00
2012-08-29	3,011,700	25.25	25.39	25.20	25.24	00:00:00
2012-08-30	2,256,300	25.19	25.21	24.81	24.99	00:00:00
2012-08-31	2,613,900	25.04	25.19	25.00	25.11	00:00:00
2012-09-04	4,844,000	25.30	25.76	25.30	25.65	00:00:00
2012-09-05	4,152,700	25.66	25.70	25.42	25.43	00:00:00
2012-09-06	5,310,900	25.58	25.91	25.57	25.86	00:00:00
2012-09-07	2,940,900	25.83	25.91	25.54	25.58	00:00:00
2012-09-10	2,174,800	25.65	25.78	25.52	25.65	00:00:00
2012-09-11	2,981,600	25.67	25.79	25.64	25.69	00:00:00
2012-09-12	2,332,600	25.69	25.79	25.52	25.56	00:00:00
2012-09-13	3,061,900	25.58	26.00	25.58	25.96	00:00:00
2012-09-14	4,177,900	25.83	25.89	25.50	25.59	00:00:00
2012-09-17	6,172,600	25.55	25.68	25.51	25.60	00:00:00
2012-09-18	2,383,100	25.64	25.71	25.52	25.64	00:00:00
2012-09-19	3,815,400	25.74	25.84	25.61	25.65	00:00:00
2012-09-20	17,141,300	26.93	27.75	26.87	27.24	00:00:00
2012-09-21	7,990,200	27.43	27.74	27.33	27.51	00:00:00
2012-09-24	4,094,600	27.41	27.59	27.19	27.53	00:00:00
2012-09-25	4,300,500	27.51	27.55	27.27	27.39	00:00:00
2012-09-26	3,556,300	27.41	27.67	27.36	27.53	00:00:00
2012-09-27	3,212,000	27.62	27.63	27.35	27.58	00:00:00
2012-09-28	3,833,800	27.47	27.63	27.37	27.59	00:00:00
2012-10-01	5,455,400	27.70	27.79	27.61	27.77	00:00:00
2012-10-02	3,678,800	27.77	27.81	27.67	27.79	00:00:00
2012-10-03	3,905,800	27.77	27.85	27.68	27.72	00:00:00
2012-10-04	2,583,900	27.82	27.93	27.66	27.83	00:00:00
2012-10-05	2,582,400	27.92	27.95	27.73	27.79	00:00:00
2012-10-08	1,941,800	27.74	27.93	27.74	27.86	00:00:00
2012-10-09	3,379,100	27.85	28.03	27.73	27.80	00:00:00
2012-10-10	4,258,700	27.86	27.99	27.75	27.88	00:00:00
2012-10-11	2,765,600	28.00	28.16	27.76	27.85	00:00:00
2012-10-12	2,887,700	27.97	28.07	27.80	27.94	00:00:00
2012-10-15	4,608,100	27.85	28.41	27.84	28.41	00:00:00
2012-10-16	3,131,500	28.40	28.54	28.28	28.40	00:00:00
2012-10-17	2,473,000	28.49	28.63	28.40	28.52	00:00:00
2012-10-18	3,120,500	28.48	28.79	28.48	28.76	00:00:00
2012-10-19	3,265,600	28.59	28.80	28.23	28.26	00:00:00
2012-10-22	2,696,700	28.32	28.39	28.02	28.28	00:00:00
2012-10-23	2,693,200	28.06	28.20	27.89	28.12	00:00:00
2012-10-24	3,954,200	28.11	28.29	27.87	27.89	00:00:00
2012-10-25	2,772,300	28.04	28.32	27.93	28.32	00:00:00
2012-10-26	3,727,800	28.30	28.34	28.08	28.21	00:00:00
2012-10-31	3,868,300	28.16	28.18	27.82	27.84	00:00:00
2012-11-01	3,911,500	27.91	28.17	27.80	28.10	00:00:00
2012-11-02	6,386,300	28.15	28.34	28.04	28.07	00:00:00
2012-11-05	2,724,700	27.99	28.10	27.76	28.08	00:00:00
2012-11-06	2,261,200	28.13	28.53	28.13	28.37	00:00:00
2012-11-07	2,808,900	28.23	28.29	27.81	27.96	00:00:00
2012-11-08	1,899,800	27.94	28.09	27.68	27.69	00:00:00
2012-11-09	2,820,500	27.66	28.07	27.66	27.77	00:00:00
2012-11-12	2,109,100	27.76	27.94	27.61	27.84	00:00:00
2012-11-13	3,371,900	27.74	27.94	27.73	27.82	00:00:00
2012-11-14	3,200,300	27.82	27.92	27.62	27.68	00:00:00
2012-11-15	3,593,500	27.57	27.82	27.52	27.70	00:00:00
2012-11-16	4,561,800	27.73	27.85	27.48	27.74	00:00:00
2012-11-19	5,138,600	27.89	27.97	27.72	27.86	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>