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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	5,138,600	27.89	27.97	27.72	27.86	00:00:00
2012-11-20	2,713,800	27.89	28.02	27.77	27.96	00:00:00
2012-11-21	2,292,500	28.00	28.13	27.89	28.13	00:00:00
2012-11-23	799,800	28.17	28.41	28.13	28.41	00:00:00
2012-11-26	1,937,700	28.18	28.29	28.11	28.29	00:00:00
2012-11-27	13,911,900	29.52	29.73	28.94	29.63	00:00:00
2012-11-28	5,431,800	29.63	29.81	29.26	29.65	00:00:00
2012-11-29	4,636,700	29.73	29.77	29.40	29.60	00:00:00
2012-11-30	4,642,400	29.84	29.97	29.81	29.86	00:00:00
2012-12-03	3,125,800	29.91	29.93	29.77	29.82	00:00:00
2012-12-04	3,813,200	29.84	29.88	29.55	29.55	00:00:00
2012-12-05	3,206,200	29.60	29.77	29.56	29.69	00:00:00
2012-12-06	3,700,600	29.66	29.73	29.40	29.65	00:00:00
2012-12-07	2,263,100	29.69	29.75	29.53	29.75	00:00:00
2012-12-10	1,709,300	29.67	29.80	29.63	29.74	00:00:00
2012-12-11	2,393,200	29.76	29.89	29.65	29.71	00:00:00
2012-12-12	9,081,900	29.86	30.55	29.86	30.28	00:00:00
2012-12-13	4,776,800	30.35	30.38	30.08	30.17	00:00:00
2012-12-14	2,377,300	30.10	30.34	30.08	30.15	00:00:00
2012-12-17	3,825,400	30.15	30.33	30.12	30.32	00:00:00
2012-12-18	7,122,400	30.30	30.31	30.11	30.21	00:00:00
2012-12-19	4,221,200	30.25	30.33	29.96	29.96	00:00:00
2012-12-20	5,625,800	30.85	31.12	30.02	30.16	00:00:00
2012-12-21	5,984,500	30.01	30.11	29.75	29.80	00:00:00
2012-12-24	1,388,000	29.88	29.93	29.66	29.78	00:00:00
2012-12-26	2,038,100	29.82	29.85	29.44	29.46	00:00:00
2012-12-27	2,303,800	29.40	29.53	29.20	29.39	00:00:00
2012-12-28	2,394,900	29.39	29.53	29.20	29.20	00:00:00
2012-12-31	3,468,900	29.10	29.56	28.78	29.50	00:00:00
2013-01-02	3,366,000	29.97	30.09	29.75	30.09	00:00:00
2013-01-03	2,794,800	30.00	30.17	29.99	30.02	00:00:00
2013-01-04	2,858,200	30.02	30.38	30.00	30.24	00:00:00
2013-01-07	1,803,700	30.25	30.27	30.05	30.17	00:00:00
2013-01-08	7,881,800	29.99	30.19	29.82	30.15	00:00:00
2013-01-09	4,785,400	30.20	30.41	30.15	30.40	00:00:00
2013-01-10	4,762,500	30.42	30.65	30.38	30.62	00:00:00
2013-01-11	4,831,900	30.87	30.87	30.50	30.80	00:00:00
2013-01-14	5,071,600	30.83	31.12	30.69	31.03	00:00:00
2013-01-15	4,550,900	30.82	31.09	30.80	31.07	00:00:00
2013-01-16	4,068,800	31.01	31.23	30.88	31.17	00:00:00
2013-01-17	3,810,100	31.25	31.64	31.19	31.51	00:00:00
2013-01-18	3,744,900	31.57	31.70	31.36	31.70	00:00:00
2013-01-22	3,535,600	31.74	31.96	31.66	31.94	00:00:00
2013-01-23	3,177,100	31.94	31.96	31.74	31.83	00:00:00
2013-01-24	4,894,200	31.88	32.47	31.88	32.40	00:00:00
2013-01-25	4,093,000	32.21	32.42	32.15	32.33	00:00:00
2013-01-28	4,724,300	32.50	32.72	32.34	32.63	00:00:00
2013-01-29	4,353,800	32.41	32.43	32.24	32.30	00:00:00
2013-01-30	5,058,200	32.05	33.00	32.01	32.72	00:00:00
2013-01-31	4,801,000	32.36	32.92	32.36	32.69	00:00:00
2013-02-01	4,009,900	32.91	33.08	32.78	33.07	00:00:00
2013-02-04	3,313,100	32.91	33.04	32.79	32.81	00:00:00
2013-02-05	3,300,100	32.93	33.13	32.88	32.99	00:00:00
2013-02-06	6,548,900	32.97	33.10	32.84	33.05	00:00:00
2013-02-07	4,546,900	33.17	33.37	32.90	33.28	00:00:00
2013-02-08	2,919,600	33.25	33.46	33.14	33.38	00:00:00
2013-02-11	3,441,700	33.49	33.53	33.27	33.37	00:00:00
2013-02-12	4,307,700	33.47	33.50	33.26	33.30	00:00:00
2013-02-13	3,441,700	33.42	33.60	33.35	33.48	00:00:00
2013-02-14	4,943,500	33.63	33.90	33.59	33.78	00:00:00
2013-02-15	4,932,300	33.89	33.93	33.50	33.73	00:00:00
2013-02-19	8,966,300	33.78	33.94	33.26	33.45	00:00:00
2013-02-20	4,381,200	33.61	34.00	33.51	33.65	00:00:00
2013-02-21	3,280,100	33.69	33.80	33.53	33.72	00:00:00
2013-02-22	2,353,800	33.75	33.97	33.71	33.92	00:00:00
2013-02-25	2,538,000	34.00	34.09	33.52	33.52	00:00:00
2013-02-26	3,249,300	33.55	33.83	33.41	33.82	00:00:00
2013-02-27	3,139,800	33.87	34.15	33.64	34.09	00:00:00
2013-02-28	3,505,300	34.12	34.38	34.06	34.11	00:00:00
2013-03-01	3,303,900	34.03	34.30	33.82	34.30	00:00:00
2013-03-04	3,233,800	34.30	34.76	34.13	34.69	00:00:00
2013-03-05	3,274,800	34.82	34.95	34.67	34.73	00:00:00
2013-03-06	2,912,700	34.81	34.92	34.73	34.83	00:00:00
2013-03-07	2,288,000	34.84	34.95	34.62	34.65	00:00:00
2013-03-08	1,973,000	34.77	34.93	34.68	34.77	00:00:00
2013-03-11	2,400,100	34.79	34.88	34.67	34.73	00:00:00
2013-03-12	2,160,600	34.63	34.74	34.51	34.70	00:00:00
2013-03-13	1,714,800	34.75	35.05	34.64	35.04	00:00:00
2013-03-14	2,142,200	35.05	35.13	34.86	35.10	00:00:00
2013-03-15	4,009,200	34.97	35.04	34.65	34.97	00:00:00
2013-03-18	2,120,600	34.89	35.13	34.76	35.03	00:00:00
2013-03-19	2,493,200	35.14	35.27	34.88	35.26	00:00:00
2013-03-20	3,766,300	35.37	35.66	35.34	35.58	00:00:00
2013-03-21	2,913,100	35.60	35.64	34.97	35.13	00:00:00
2013-03-22	4,638,300	35.06	35.25	34.99	35.13	00:00:00
2013-03-25	3,205,200	35.26	35.45	35.09	35.17	00:00:00
2013-03-26	2,414,400	35.18	35.58	35.18	35.47	00:00:00
2013-03-27	2,358,600	35.36	35.63	35.12	35.59	00:00:00
2013-03-28	2,992,200	35.59	35.91	35.47	35.81	00:00:00
2013-04-01	2,059,600	35.83	35.84	35.48	35.62	00:00:00
2013-04-02	3,717,400	35.64	35.83	35.39	35.54	00:00:00
2013-04-03	7,829,800	34.73	35.63	34.41	34.85	00:00:00
2013-04-04	5,114,000	34.95	35.16	34.48	34.63	00:00:00
2013-04-05	3,391,600	34.34	34.49	34.13	34.42	00:00:00
2013-04-08	2,919,000	34.40	34.60	34.19	34.60	00:00:00
2013-04-09	4,337,500	34.60	34.64	34.33	34.34	00:00:00
2013-04-10	3,327,100	34.34	34.80	34.34	34.61	00:00:00
2013-04-11	4,614,200	34.60	34.99	34.60	34.81	00:00:00
2013-04-12	4,066,500	34.75	35.17	34.72	35.16	00:00:00
2013-04-15	4,404,100	35.14	35.22	34.76	34.76	00:00:00
2013-04-16	3,763,100	34.96	35.50	34.91	35.50	00:00:00
2013-04-17	3,919,700	35.36	35.47	35.11	35.33	00:00:00
2013-04-18	3,297,000	35.36	35.50	35.22	35.42	00:00:00
2013-04-19	3,920,400	35.46	36.10	35.44	36.06	00:00:00
2013-04-22	3,255,500	36.10	36.10	35.79	36.04	00:00:00
2013-04-23	2,692,100	36.08	36.31	35.63	36.09	00:00:00
2013-04-24	3,045,500	36.03	36.22	35.42	35.48	00:00:00
2013-04-25	2,609,200	35.59	35.89	35.44	35.48	00:00:00
2013-04-26	2,704,400	35.16	35.64	35.04	35.28	00:00:00
2013-04-29	2,190,600	35.30	35.45	35.19	35.39	00:00:00
2013-04-30	1,789,100	35.39	35.45	35.20	35.37	00:00:00
2013-05-01	2,522,500	35.33	35.39	34.97	34.99	00:00:00
2013-05-02	4,486,900	34.97	35.32	34.87	34.89	00:00:00
2013-05-03	3,935,600	35.13	35.74	35.11	35.66	00:00:00
2013-05-06	2,465,800	35.66	35.72	35.39	35.43	00:00:00
2013-05-07	2,047,400	35.51	35.76	35.43	35.75	00:00:00
2013-05-08	2,305,700	35.70	35.74	35.44	35.53	00:00:00
2013-05-09	3,484,700	35.63	35.74	34.96	35.05	00:00:00
2013-05-10	3,430,400	34.88	35.12	34.70	34.86	00:00:00
2013-05-13	2,494,800	34.89	35.52	34.86	35.46	00:00:00
2013-05-14	1,951,100	35.47	35.69	35.43	35.69	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 > >>