|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 1,027,900 | 24.12 | 24.50 | 24.12 | 24.31 | 00:00:00 | 2000-12-14 | 2,035,300 | 24.31 | 24.69 | 24.12 | 24.50 | 00:00:00 | 2000-12-15 | 2,500,900 | 24.06 | 24.69 | 23.81 | 23.87 | 00:00:00 | 2000-12-18 | 1,070,800 | 23.94 | 24.69 | 23.81 | 24.25 | 00:00:00 | 2000-12-19 | 1,515,300 | 24.62 | 25.19 | 24.44 | 24.87 | 00:00:00 | 2000-12-20 | 1,318,200 | 25.06 | 25.19 | 24.31 | 25.06 | 00:00:00 | 2000-12-21 | 2,138,400 | 24.00 | 25.50 | 24.00 | 25.44 | 00:00:00 | 2000-12-22 | 1,364,800 | 25.56 | 25.69 | 24.62 | 25.50 | 00:00:00 | 2000-12-26 | 1,329,200 | 25.50 | 25.69 | 25.06 | 25.37 | 00:00:00 | 2000-12-27 | 1,330,100 | 25.12 | 26.12 | 25.06 | 26.00 | 00:00:00 | 2000-12-28 | 953,100 | 25.75 | 26.12 | 25.50 | 26.06 | 00:00:00 | 2000-12-29 | 1,067,200 | 26.06 | 26.19 | 25.69 | 26.00 | 00:00:00 | 2001-01-02 | 777,300 | 25.87 | 26.00 | 25.56 | 25.56 | 00:00:00 | 2001-01-03 | 2,972,100 | 25.50 | 25.94 | 23.87 | 23.94 | 00:00:00 | 2001-01-04 | 3,781,600 | 23.81 | 23.87 | 21.87 | 22.75 | 00:00:00 | 2001-01-05 | 1,755,800 | 22.75 | 23.56 | 22.50 | 23.37 | 00:00:00 | 2001-01-08 | 1,268,400 | 23.12 | 23.87 | 23.12 | 23.81 | 00:00:00 | 2001-01-09 | 1,318,600 | 23.69 | 24.31 | 23.50 | 24.19 | 00:00:00 | 2001-01-10 | 1,269,800 | 24.19 | 24.44 | 24.00 | 24.31 | 00:00:00 | 2001-01-11 | 1,414,700 | 24.37 | 24.37 | 23.69 | 23.75 | 00:00:00 | 2001-01-12 | 1,538,400 | 23.56 | 23.56 | 23.31 | 23.50 | 00:00:00 | 2001-01-16 | 1,370,700 | 23.50 | 23.81 | 23.44 | 23.75 | 00:00:00 | 2001-01-17 | 1,426,500 | 23.44 | 23.94 | 23.44 | 23.75 | 00:00:00 | 2001-01-18 | 1,288,900 | 23.75 | 24.19 | 23.75 | 24.00 | 00:00:00 | 2001-01-19 | 1,506,500 | 23.87 | 24.00 | 23.44 | 23.62 | 00:00:00 | 2001-01-22 | 1,609,600 | 23.69 | 23.81 | 23.37 | 23.62 | 00:00:00 | 2001-01-23 | 1,367,100 | 23.62 | 23.62 | 23.12 | 23.50 | 00:00:00 | 2001-01-24 | 1,405,600 | 23.50 | 23.56 | 23.06 | 23.37 | 00:00:00 | 2001-01-25 | 1,229,200 | 23.44 | 23.81 | 23.06 | 23.50 | 00:00:00 | 2001-01-26 | 1,455,100 | 23.31 | 23.50 | 23.06 | 23.31 | 00:00:00 | 2001-01-29 | 976,300 | 23.27 | 23.68 | 23.11 | 23.47 | 00:00:00 | 2001-01-30 | 1,221,800 | 23.47 | 24.00 | 23.19 | 23.76 | 00:00:00 | 2001-01-31 | 1,503,700 | 23.90 | 23.90 | 23.33 | 23.40 | 00:00:00 | 2001-02-01 | 1,344,200 | 23.85 | 24.28 | 23.34 | 24.11 | 00:00:00 | 2001-02-02 | 1,783,500 | 24.35 | 24.54 | 23.90 | 24.02 | 00:00:00 | 2001-02-05 | 1,079,400 | 24.03 | 24.48 | 23.75 | 23.93 | 00:00:00 | 2001-02-06 | 929,300 | 24.00 | 24.09 | 23.81 | 24.02 | 00:00:00 | 2001-02-07 | 860,900 | 24.50 | 24.50 | 24.01 | 24.26 | 00:00:00 | 2001-02-08 | 1,667,200 | 24.43 | 24.95 | 24.31 | 24.76 | 00:00:00 | 2001-02-09 | 1,221,900 | 24.85 | 24.89 | 24.36 | 24.46 | 00:00:00 | 2001-02-12 | 899,100 | 24.55 | 24.90 | 24.12 | 24.80 | 00:00:00 | 2001-02-13 | 1,360,500 | 24.99 | 24.99 | 21.49 | 24.86 | 00:00:00 | 2001-02-14 | 29,568,200 | 18.75 | 20.20 | 18.75 | 20.01 | 00:00:00 | 2001-02-15 | 7,411,900 | 20.10 | 21.00 | 20.05 | 20.91 | 00:00:00 | 2001-02-16 | 4,096,600 | 20.70 | 20.70 | 20.40 | 20.54 | 00:00:00 | 2001-02-20 | 3,054,400 | 20.46 | 20.79 | 20.26 | 20.54 | 00:00:00 | 2001-02-21 | 2,224,500 | 20.50 | 20.53 | 20.08 | 20.32 | 00:00:00 | 2001-02-22 | 2,806,400 | 20.50 | 20.50 | 19.90 | 20.02 | 00:00:00 | 2001-02-23 | 2,774,700 | 19.95 | 20.05 | 19.60 | 19.80 | 00:00:00 | 2001-02-26 | 1,912,800 | 19.80 | 19.96 | 19.50 | 19.74 | 00:00:00 | 2001-02-27 | 2,688,400 | 19.74 | 19.74 | 19.00 | 19.30 | 00:00:00 | 2001-02-28 | 1,555,700 | 19.20 | 19.69 | 19.01 | 19.68 | 00:00:00 | 2001-03-01 | 2,116,600 | 19.95 | 19.99 | 19.52 | 19.72 | 00:00:00 | 2001-03-02 | 2,372,700 | 19.93 | 19.93 | 19.10 | 19.28 | 00:00:00 | 2001-03-05 | 1,462,500 | 19.45 | 19.66 | 19.20 | 19.33 | 00:00:00 | 2001-03-06 | 1,614,300 | 19.08 | 19.40 | 19.08 | 19.16 | 00:00:00 | 2001-03-07 | 1,967,900 | 19.25 | 19.65 | 19.18 | 19.47 | 00:00:00 | 2001-03-08 | 3,170,600 | 19.31 | 19.64 | 19.00 | 19.40 | 00:00:00 | 2001-03-09 | 1,323,600 | 19.48 | 19.60 | 19.25 | 19.52 | 00:00:00 | 2001-03-12 | 1,745,200 | 19.28 | 19.99 | 19.26 | 19.78 | 00:00:00 | 2001-03-13 | 1,385,200 | 19.80 | 19.83 | 19.13 | 19.61 | 00:00:00 | 2001-03-14 | 1,878,500 | 19.62 | 19.62 | 19.10 | 19.35 | 00:00:00 | 2001-03-15 | 1,781,900 | 19.60 | 19.60 | 19.32 | 19.50 | 00:00:00 | 2001-03-16 | 2,202,800 | 19.05 | 19.43 | 19.05 | 19.27 | 00:00:00 | 2001-03-19 | 2,160,000 | 19.38 | 19.40 | 19.10 | 19.17 | 00:00:00 | 2001-03-20 | 2,305,900 | 19.13 | 19.14 | 18.76 | 18.87 | 00:00:00 | 2001-03-21 | 2,235,200 | 19.00 | 19.04 | 18.76 | 18.83 | 00:00:00 | 2001-03-22 | 2,431,800 | 18.98 | 19.04 | 18.71 | 18.85 | 00:00:00 | 2001-03-23 | 2,204,200 | 18.75 | 19.14 | 18.41 | 19.03 | 00:00:00 | 2001-03-26 | 3,122,400 | 19.02 | 19.18 | 18.18 | 18.41 | 00:00:00 | 2001-03-27 | 5,089,500 | 17.50 | 18.20 | 17.50 | 18.13 | 00:00:00 | 2001-03-28 | 3,483,400 | 18.10 | 18.24 | 18.00 | 18.15 | 00:00:00 | 2001-03-29 | 2,777,800 | 18.15 | 18.15 | 17.91 | 17.99 | 00:00:00 | 2001-03-30 | 2,548,900 | 18.00 | 18.35 | 17.86 | 18.24 | 00:00:00 | 2001-04-02 | 1,267,400 | 18.36 | 18.44 | 18.04 | 18.14 | 00:00:00 | 2001-04-03 | 1,770,900 | 18.14 | 18.20 | 17.86 | 18.11 | 00:00:00 | 2001-04-04 | 2,389,100 | 18.25 | 18.99 | 18.15 | 18.99 | 00:00:00 | 2001-04-05 | 2,424,800 | 19.00 | 19.20 | 18.95 | 19.11 | 00:00:00 | 2001-04-06 | 3,139,900 | 19.11 | 19.68 | 19.11 | 19.50 | 00:00:00 | 2001-04-09 | 2,434,800 | 19.65 | 19.90 | 19.62 | 19.72 | 00:00:00 | 2001-04-10 | 1,843,200 | 19.42 | 19.69 | 19.41 | 19.49 | 00:00:00 | 2001-04-11 | 1,466,400 | 19.50 | 19.60 | 19.27 | 19.35 | 00:00:00 | 2001-04-12 | 733,000 | 19.48 | 19.75 | 19.34 | 19.47 | 00:00:00 | 2001-04-16 | 936,000 | 19.59 | 19.85 | 19.48 | 19.80 | 00:00:00 | 2001-04-17 | 1,181,700 | 19.80 | 20.10 | 19.60 | 19.94 | 00:00:00 | 2001-04-18 | 1,457,200 | 20.00 | 20.30 | 19.81 | 20.05 | 00:00:00 | 2001-04-19 | 1,061,700 | 20.19 | 20.25 | 20.01 | 20.19 | 00:00:00 | 2001-04-20 | 988,300 | 20.20 | 20.23 | 19.94 | 20.05 | 00:00:00 | 2001-04-23 | 782,800 | 20.10 | 20.30 | 20.09 | 20.16 | 00:00:00 | 2001-04-24 | 881,000 | 20.22 | 20.22 | 20.04 | 20.09 | 00:00:00 | 2001-04-25 | 990,900 | 20.00 | 20.55 | 20.00 | 20.53 | 00:00:00 | 2001-04-26 | 829,600 | 20.28 | 20.74 | 20.26 | 20.46 | 00:00:00 | 2001-04-27 | 712,100 | 20.55 | 20.77 | 20.40 | 20.72 | 00:00:00 | 2001-04-30 | 1,063,100 | 20.84 | 20.98 | 20.64 | 20.81 | 00:00:00 | 2001-05-01 | 1,158,700 | 20.81 | 21.31 | 20.66 | 21.31 | 00:00:00 | 2001-05-02 | 1,054,400 | 21.00 | 21.01 | 20.55 | 20.76 | 00:00:00 | 2001-05-03 | 1,102,800 | 21.01 | 21.01 | 20.12 | 20.70 | 00:00:00 | 2001-05-04 | 796,400 | 20.45 | 21.02 | 20.43 | 21.02 | 00:00:00 | 2001-05-07 | 1,139,800 | 21.02 | 21.38 | 20.77 | 21.35 | 00:00:00 | 2001-05-08 | 1,026,700 | 21.35 | 21.43 | 21.11 | 21.43 | 00:00:00 | 2001-05-09 | 945,500 | 21.43 | 21.43 | 21.03 | 21.20 | 00:00:00 | 2001-05-10 | 841,000 | 21.47 | 21.50 | 21.26 | 21.47 | 00:00:00 | 2001-05-11 | 779,500 | 21.25 | 21.64 | 21.02 | 21.14 | 00:00:00 | 2001-05-14 | 556,000 | 21.38 | 21.40 | 21.12 | 21.22 | 00:00:00 | 2001-05-15 | 557,200 | 21.23 | 21.25 | 20.90 | 21.12 | 00:00:00 | 2001-05-16 | 940,900 | 20.89 | 21.69 | 20.85 | 21.69 | 00:00:00 | 2001-05-17 | 1,452,500 | 21.50 | 21.63 | 20.70 | 21.05 | 00:00:00 | 2001-05-18 | 1,296,900 | 20.95 | 21.24 | 20.80 | 21.00 | 00:00:00 | 2001-05-21 | 1,637,800 | 21.00 | 21.01 | 20.50 | 20.85 | 00:00:00 | 2001-05-22 | 1,552,000 | 20.89 | 21.01 | 20.50 | 20.50 | 00:00:00 | 2001-05-23 | 1,566,200 | 20.70 | 20.93 | 20.47 | 20.61 | 00:00:00 | 2001-05-24 | 5,867,200 | 19.75 | 20.53 | 19.75 | 20.07 | 00:00:00 | 2001-05-25 | 2,576,900 | 20.20 | 20.29 | 20.05 | 20.27 | 00:00:00 | 2001-05-29 | 2,231,600 | 20.37 | 21.13 | 20.18 | 21.05 | 00:00:00 | 2001-05-30 | 1,457,600 | 20.78 | 21.00 | 20.62 | 20.75 | 00:00:00 | 2001-05-31 | 889,700 | 20.98 | 20.98 | 20.60 | 20.85 | 00:00:00 | 2001-06-01 | 1,368,300 | 20.90 | 20.90 | 20.30 | 20.64 | 00:00:00 | 2001-06-04 | 544,000 | 20.54 | 20.69 | 20.40 | 20.61 | 00:00:00 | 2001-06-05 | 888,100 | 20.36 | 20.74 | 20.31 | 20.61 | 00:00:00 | 2001-06-06 | 707,600 | 20.61 | 20.65 | 20.36 | 20.39 | 00:00:00 | 2001-06-07 | 890,600 | 20.30 | 20.50 | 20.25 | 20.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|