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
2013-11-01	2,904,600	31.85	31.91	31.60	31.80	00:00:00
2013-11-04	2,284,300	31.81	31.93	31.46	31.65	00:00:00
2013-11-05	5,417,100	31.65	32.70	31.53	32.56	00:00:00
2013-11-06	4,164,600	32.63	32.96	32.50	32.89	00:00:00
2013-11-07	3,243,700	32.97	33.00	32.27	32.36	00:00:00
2013-11-08	3,220,100	32.35	32.64	31.98	32.64	00:00:00
2013-11-11	3,346,800	32.64	32.83	32.25	32.41	00:00:00
2013-11-12	2,549,700	32.38	32.46	32.05	32.33	00:00:00
2013-11-13	2,863,300	32.28	32.84	32.23	32.81	00:00:00
2013-11-14	2,535,900	32.81	33.19	32.72	33.06	00:00:00
2013-11-15	2,558,700	33.02	33.05	32.72	33.00	00:00:00
2013-11-18	2,743,000	33.08	33.08	32.50	32.59	00:00:00
2013-11-19	2,301,400	32.50	32.65	32.27	32.56	00:00:00
2013-11-20	2,769,600	32.57	32.63	32.13	32.27	00:00:00
2013-11-21	2,732,500	32.24	32.30	32.06	32.18	00:00:00
2013-11-22	2,960,800	32.12	32.78	32.12	32.68	00:00:00
2013-11-25	2,205,100	32.71	32.94	32.54	32.62	00:00:00
2013-11-26	5,737,000	32.70	32.84	32.31	32.45	00:00:00
2013-11-27	2,330,100	32.48	32.93	32.44	32.81	00:00:00
2013-11-29	1,798,300	32.89	33.21	32.75	32.99	00:00:00
2013-12-02	2,636,100	33.00	33.09	32.67	32.89	00:00:00
2013-12-03	2,963,800	32.74	33.08	32.61	32.94	00:00:00
2013-12-04	2,914,900	32.75	33.00	32.46	32.88	00:00:00
2013-12-05	1,853,100	32.74	32.91	32.47	32.64	00:00:00
2013-12-06	2,561,400	32.86	33.14	32.81	33.07	00:00:00
2013-12-09	3,049,800	33.15	33.47	32.97	33.12	00:00:00
2013-12-10	2,634,800	33.04	33.06	32.39	32.51	00:00:00
2013-12-11	2,733,700	32.58	32.64	32.32	32.52	00:00:00
2013-12-12	2,827,400	32.52	32.53	32.00	32.15	00:00:00
2013-12-13	3,993,400	32.11	32.11	31.53	31.67	00:00:00
2013-12-16	2,973,200	31.69	31.85	31.45	31.77	00:00:00
2013-12-17	4,221,900	31.66	31.73	31.22	31.48	00:00:00
2013-12-18	5,236,600	31.51	31.80	31.03	31.79	00:00:00
2013-12-19	9,165,600	33.05	33.90	32.85	33.47	00:00:00
2013-12-20	4,559,400	33.46	33.92	33.40	33.54	00:00:00
2013-12-23	2,420,900	33.73	33.74	33.24	33.31	00:00:00
2013-12-24	921,900	33.36	33.61	33.31	33.49	00:00:00
2013-12-26	1,543,000	33.48	33.58	33.32	33.42	00:00:00
2013-12-27	1,386,200	33.40	33.72	33.29	33.55	00:00:00
2013-12-30	1,228,100	33.57	33.70	33.47	33.68	00:00:00
2013-12-31	1,698,000	33.70	33.83	33.45	33.70	00:00:00
2014-01-02	1,904,000	33.66	33.73	33.46	33.57	00:00:00
2014-01-03	1,403,900	33.54	33.67	33.42	33.49	00:00:00
2014-01-06	1,710,400	33.60	33.67	33.25	33.33	00:00:00
2014-01-07	3,518,800	33.40	33.93	33.40	33.90	00:00:00
2014-01-08	2,927,100	33.67	33.72	33.40	33.62	00:00:00
2014-01-09	2,340,500	33.59	33.77	33.37	33.75	00:00:00
2014-01-10	2,135,000	33.83	33.94	33.70	33.86	00:00:00
2014-01-13	2,162,900	33.71	33.99	33.51	33.57	00:00:00
2014-01-14	2,255,300	33.58	33.91	33.58	33.88	00:00:00
2014-01-15	2,467,000	33.93	34.18	33.67	33.76	00:00:00
2014-01-16	2,608,100	33.74	34.08	33.52	34.05	00:00:00
2014-01-17	1,862,700	33.90	33.93	33.36	33.42	00:00:00
2014-01-21	2,005,900	33.62	33.63	33.25	33.56	00:00:00
2014-01-22	1,945,300	33.52	33.78	33.45	33.65	00:00:00
2014-01-23	2,617,900	33.49	33.54	33.08	33.26	00:00:00
2014-01-24	2,632,400	33.09	33.17	32.75	32.75	00:00:00
2014-01-27	3,131,100	32.81	33.09	32.67	32.99	00:00:00
2014-01-28	5,947,400	32.89	32.94	32.46	32.79	00:00:00
2014-01-29	5,246,900	32.36	32.41	31.63	31.86	00:00:00
2014-01-30	2,414,300	32.00	32.15	31.69	31.80	00:00:00
2014-01-31	2,873,200	31.58	32.08	31.45	31.79	00:00:00
2014-02-03	3,711,900	31.75	31.79	30.65	30.70	00:00:00
2014-02-04	2,894,600	30.76	30.92	30.55	30.82	00:00:00
2014-02-05	2,696,200	30.69	30.85	30.51	30.72	00:00:00
2014-02-06	4,731,400	30.80	30.80	30.35	30.70	00:00:00
2014-02-07	3,860,100	30.81	31.05	30.71	30.85	00:00:00
2014-02-10	3,912,900	30.93	31.10	30.74	31.05	00:00:00
2014-02-11	15,397,000	29.02	29.60	28.60	29.08	00:00:00
2014-02-12	6,946,300	29.14	29.14	28.91	28.97	00:00:00
2014-02-13	3,733,600	28.90	29.06	28.80	29.00	00:00:00
2014-02-14	5,152,500	28.97	29.47	28.95	29.36	00:00:00
2014-02-18	4,035,100	29.36	29.37	28.97	29.19	00:00:00
2014-02-19	2,821,100	29.16	29.19	28.87	28.94	00:00:00
2014-02-20	8,794,400	28.94	28.96	28.55	28.56	00:00:00
2014-02-21	8,652,200	28.54	28.64	28.32	28.50	00:00:00
2014-02-24	5,072,200	28.53	28.65	28.37	28.54	00:00:00
2014-02-25	4,099,900	28.59	28.64	28.35	28.43	00:00:00
2014-02-26	4,586,200	28.43	28.57	28.32	28.33	00:00:00
2014-02-27	4,321,500	28.36	28.43	28.09	28.26	00:00:00
2014-02-28	3,645,900	28.30	28.56	28.26	28.40	00:00:00
2014-03-03	4,548,400	28.32	28.51	28.27	28.38	00:00:00
2014-03-04	5,046,200	28.67	28.78	28.54	28.75	00:00:00
2014-03-05	4,652,800	28.78	29.13	28.76	28.98	00:00:00
2014-03-06	3,384,100	29.00	29.26	28.98	29.14	00:00:00
2014-03-07	3,650,500	29.23	29.57	29.17	29.47	00:00:00
2014-03-10	3,284,300	29.39	29.48	29.17	29.43	00:00:00
2014-03-11	2,905,700	29.48	29.56	29.37	29.41	00:00:00
2014-03-12	3,255,400	29.36	29.90	29.26	29.82	00:00:00
2014-03-13	3,192,700	29.89	29.98	29.41	29.47	00:00:00
2014-03-14	2,753,400	29.34	29.60	29.28	29.42	00:00:00
2014-03-17	1,966,700	29.54	29.61	29.42	29.56	00:00:00
2014-03-18	2,478,200	29.54	29.87	29.51	29.81	00:00:00
2014-03-19	3,272,700	29.87	29.96	29.51	29.59	00:00:00
2014-03-20	4,623,400	30.20	30.32	29.65	29.99	00:00:00
2014-03-21	6,129,900	30.13	30.13	29.83	30.07	00:00:00
2014-03-24	4,035,800	30.04	30.34	29.95	30.11	00:00:00
2014-03-25	4,297,000	30.27	30.33	29.98	30.25	00:00:00
2014-03-26	4,200,200	30.29	30.41	30.21	30.25	00:00:00
2014-03-27	3,303,100	30.28	30.49	30.23	30.45	00:00:00
2014-03-28	2,193,700	30.51	30.72	30.45	30.69	00:00:00
2014-03-31	3,174,900	30.86	31.03	30.64	31.03	00:00:00
2014-04-01	2,894,300	31.01	31.05	30.55	30.82	00:00:00
2014-04-02	2,795,300	30.82	31.30	30.76	31.12	00:00:00
2014-04-03	3,406,700	31.02	31.51	31.02	31.48	00:00:00
2014-04-04	2,968,900	31.49	31.58	30.94	30.98	00:00:00
2014-04-07	2,951,200	31.04	31.24	31.00	31.08	00:00:00
2014-04-08	2,852,500	31.08	31.26	30.99	31.21	00:00:00
2014-04-09	3,035,300	31.30	31.34	30.87	31.10	00:00:00
2014-04-10	2,685,300	31.13	31.32	30.64	30.64	00:00:00
2014-04-11	2,367,300	30.60	30.80	30.35	30.50	00:00:00
2014-04-14	2,207,500	30.70	30.95	30.56	30.83	00:00:00
2014-04-15	2,046,300	30.90	30.93	30.60	30.87	00:00:00
2014-04-16	1,740,900	31.00	31.20	31.00	31.20	00:00:00
2014-04-17	1,834,600	31.13	31.37	31.11	31.34	00:00:00
2014-04-21	1,444,800	31.31	31.40	31.11	31.22	00:00:00
2014-04-22	1,982,500	31.25	31.46	31.18	31.27	00:00:00
2014-04-23	1,330,000	31.30	31.42	31.11	31.16	00:00:00
2014-04-24	2,029,500	31.15	31.19	30.97	31.06	00:00:00
2014-04-25	1,833,100	31.08	31.16	30.90	31.00	00:00:00
2014-04-28	3,165,200	30.87	31.00	30.68	30.70	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 > >>