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
2013-05-14	1,951,100	35.47	35.69	35.43	35.69	00:00:00
2013-05-15	3,414,900	35.66	36.22	35.61	36.16	00:00:00
2013-05-16	2,433,600	36.06	36.21	35.71	35.78	00:00:00
2013-05-17	2,550,000	35.80	35.97	35.68	35.92	00:00:00
2013-05-20	3,457,000	35.92	36.02	35.67	35.70	00:00:00
2013-05-21	2,583,400	35.72	35.82	35.45	35.65	00:00:00
2013-05-22	3,318,800	35.59	35.84	35.06	35.19	00:00:00
2013-05-23	4,195,200	34.96	35.11	34.59	34.73	00:00:00
2013-05-24	2,507,500	34.64	34.89	34.41	34.77	00:00:00
2013-05-28	2,568,000	34.94	35.29	34.87	34.98	00:00:00
2013-05-29	2,872,500	34.89	35.04	34.32	34.38	00:00:00
2013-05-30	1,993,800	34.40	34.52	34.26	34.39	00:00:00
2013-05-31	3,360,200	34.32	34.35	33.69	33.69	00:00:00
2013-06-03	4,697,700	33.67	33.67	32.81	33.45	00:00:00
2013-06-04	3,813,400	33.50	33.76	33.35	33.53	00:00:00
2013-06-05	3,681,800	33.37	33.49	33.00	33.01	00:00:00
2013-06-06	4,454,900	33.06	33.16	32.70	33.16	00:00:00
2013-06-07	2,978,500	33.29	33.79	33.29	33.75	00:00:00
2013-06-10	2,075,500	33.80	33.92	33.51	33.85	00:00:00
2013-06-11	2,747,300	33.74	34.30	33.58	34.03	00:00:00
2013-06-12	3,121,700	34.25	34.48	33.75	33.79	00:00:00
2013-06-13	2,315,200	33.81	34.26	33.58	34.19	00:00:00
2013-06-14	2,221,100	34.21	34.36	33.98	34.09	00:00:00
2013-06-17	2,357,700	34.23	34.67	34.23	34.59	00:00:00
2013-06-18	3,619,900	34.54	34.64	34.27	34.50	00:00:00
2013-06-19	4,038,700	34.33	34.41	33.59	33.61	00:00:00
2013-06-20	4,574,500	33.51	33.57	32.80	32.83	00:00:00
2013-06-21	5,263,100	33.19	33.38	32.83	33.25	00:00:00
2013-06-24	2,912,300	32.94	33.43	32.81	33.12	00:00:00
2013-06-25	4,084,600	33.27	33.48	33.17	33.27	00:00:00
2013-06-26	4,645,200	33.57	33.64	33.35	33.35	00:00:00
2013-06-27	9,409,400	34.32	35.54	34.15	35.04	00:00:00
2013-06-28	8,985,100	35.00	35.22	34.69	34.93	00:00:00
2013-07-01	3,050,200	35.00	35.35	34.90	35.11	00:00:00
2013-07-02	3,494,200	35.10	35.55	35.00	35.36	00:00:00
2013-07-03	2,650,300	35.27	35.81	35.20	35.68	00:00:00
2013-07-05	2,285,100	35.70	35.78	35.29	35.62	00:00:00
2013-07-08	3,206,300	35.73	35.95	35.50	35.77	00:00:00
2013-07-09	3,257,800	35.91	35.97	35.48	35.56	00:00:00
2013-07-10	2,931,200	35.57	36.00	35.52	35.99	00:00:00
2013-07-11	5,056,200	36.24	36.71	36.16	36.62	00:00:00
2013-07-12	2,867,000	36.57	36.70	36.32	36.58	00:00:00
2013-07-15	3,174,200	36.56	36.96	36.54	36.89	00:00:00
2013-07-16	1,980,000	36.77	36.91	36.45	36.76	00:00:00
2013-07-17	2,901,800	36.82	37.01	36.60	36.83	00:00:00
2013-07-18	2,483,500	36.81	37.13	36.72	36.82	00:00:00
2013-07-19	2,146,800	36.95	37.11	36.62	37.02	00:00:00
2013-07-22	2,041,800	36.90	36.95	36.68	36.83	00:00:00
2013-07-23	1,991,100	36.83	37.00	36.64	36.94	00:00:00
2013-07-24	1,897,700	36.94	36.97	36.65	36.73	00:00:00
2013-07-25	1,583,700	36.65	37.03	36.60	36.91	00:00:00
2013-07-26	2,743,800	36.67	36.75	36.35	36.74	00:00:00
2013-07-29	1,745,500	36.50	36.79	36.42	36.59	00:00:00
2013-07-30	2,130,100	36.67	36.98	36.40	36.45	00:00:00
2013-07-31	3,036,500	36.34	36.48	36.16	36.21	00:00:00
2013-08-01	2,415,300	36.49	36.71	36.33	36.57	00:00:00
2013-08-02	3,022,100	36.46	37.04	36.31	37.04	00:00:00
2013-08-05	2,605,200	36.98	37.28	36.87	37.23	00:00:00
2013-08-06	3,105,500	37.10	37.21	36.91	37.06	00:00:00
2013-08-07	2,235,700	37.01	37.01	36.67	36.80	00:00:00
2013-08-08	2,053,400	36.88	36.97	36.59	36.66	00:00:00
2013-08-09	1,430,800	36.64	36.86	36.55	36.65	00:00:00
2013-08-12	1,528,100	36.48	36.74	36.39	36.65	00:00:00
2013-08-13	985,000	36.75	36.79	36.51	36.60	00:00:00
2013-08-14	2,454,900	36.56	36.61	35.99	36.00	00:00:00
2013-08-15	2,570,800	35.72	35.73	35.01	35.05	00:00:00
2013-08-16	2,536,800	34.93	34.97	34.63	34.78	00:00:00
2013-08-19	2,715,900	34.77	35.09	34.75	34.91	00:00:00
2013-08-20	2,063,900	34.92	35.27	34.91	35.00	00:00:00
2013-08-21	1,797,000	35.02	35.02	34.50	34.51	00:00:00
2013-08-22	2,098,700	34.45	34.80	34.35	34.59	00:00:00
2013-08-23	2,006,300	34.69	35.14	34.59	35.08	00:00:00
2013-08-26	2,967,100	35.09	35.15	34.51	34.51	00:00:00
2013-08-27	2,149,500	34.31	34.64	34.30	34.37	00:00:00
2013-08-28	2,441,100	34.26	34.28	33.83	33.94	00:00:00
2013-08-29	3,081,300	33.86	34.28	33.72	34.04	00:00:00
2013-08-30	3,187,700	34.06	34.17	33.74	33.82	00:00:00
2013-09-03	2,807,100	34.15	34.25	33.78	33.90	00:00:00
2013-09-04	3,158,100	33.83	34.07	33.73	33.86	00:00:00
2013-09-05	1,677,200	33.86	34.00	33.77	33.82	00:00:00
2013-09-06	2,485,800	33.94	34.02	33.47	33.70	00:00:00
2013-09-09	4,558,500	33.79	33.99	33.51	33.56	00:00:00
2013-09-10	19,108,700	32.53	32.53	30.64	31.54	00:00:00
2013-09-11	13,293,700	31.79	31.89	31.10	31.89	00:00:00
2013-09-12	8,167,700	31.92	31.96	31.70	31.77	00:00:00
2013-09-13	5,129,500	31.88	32.13	31.82	31.88	00:00:00
2013-09-16	4,170,800	32.20	32.35	32.01	32.09	00:00:00
2013-09-17	5,603,800	31.83	32.08	31.78	31.85	00:00:00
2013-09-18	6,596,500	31.83	32.07	31.57	32.07	00:00:00
2013-09-19	15,822,300	31.78	31.84	30.27	30.80	00:00:00
2013-09-20	7,673,300	30.95	31.02	30.70	31.00	00:00:00
2013-09-23	4,364,800	30.97	31.02	30.60	30.77	00:00:00
2013-09-24	4,532,700	30.76	30.90	30.50	30.71	00:00:00
2013-09-25	5,946,400	30.80	30.83	30.44	30.45	00:00:00
2013-09-26	3,369,300	30.50	30.54	30.24	30.48	00:00:00
2013-09-27	3,490,700	30.28	30.33	30.02	30.27	00:00:00
2013-09-30	6,347,100	30.19	30.37	29.87	30.34	00:00:00
2013-10-01	5,820,800	30.29	30.54	30.16	30.51	00:00:00
2013-10-02	6,270,200	30.31	30.71	30.19	30.62	00:00:00
2013-10-03	4,885,000	30.55	30.67	30.33	30.40	00:00:00
2013-10-04	2,774,100	30.34	30.44	30.20	30.37	00:00:00
2013-10-07	2,582,100	30.15	30.56	30.10	30.34	00:00:00
2013-10-08	2,768,900	30.40	30.40	30.09	30.09	00:00:00
2013-10-09	3,428,100	30.17	30.37	29.99	30.19	00:00:00
2013-10-10	3,390,200	30.42	30.80	30.40	30.78	00:00:00
2013-10-11	2,579,600	30.68	30.91	30.62	30.85	00:00:00
2013-10-14	1,537,100	30.67	30.83	30.60	30.76	00:00:00
2013-10-15	2,641,600	30.69	30.97	30.59	30.77	00:00:00
2013-10-16	3,206,800	30.99	31.23	30.90	31.20	00:00:00
2013-10-17	2,448,700	31.09	31.41	31.02	31.33	00:00:00
2013-10-18	3,677,000	31.34	31.40	31.03	31.17	00:00:00
2013-10-21	2,615,000	31.16	31.19	30.83	31.17	00:00:00
2013-10-22	4,061,500	31.19	31.87	31.16	31.82	00:00:00
2013-10-23	2,957,500	31.76	31.87	31.57	31.60	00:00:00
2013-10-24	2,102,400	31.68	31.75	31.39	31.57	00:00:00
2013-10-25	3,405,300	31.60	31.77	31.45	31.72	00:00:00
2013-10-28	6,858,800	31.75	32.26	31.70	32.20	00:00:00
2013-10-29	3,910,500	32.10	32.25	31.86	32.24	00:00:00
2013-10-30	3,086,700	32.30	32.30	31.94	32.08	00:00:00
2013-10-31	2,446,400	32.08	32.22	31.80	31.81	00:00:00
2013-11-01	2,904,600	31.85	31.91	31.60	31.80	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 > >>