|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-28 | 3,165,200 | 30.87 | 31.00 | 30.68 | 30.70 | 00:00:00 | | 2014-04-29 | 1,744,600 | 30.71 | 30.85 | 30.47 | 30.48 | 00:00:00 | | 2014-04-30 | 2,497,400 | 30.48 | 30.57 | 30.42 | 30.51 | 00:00:00 | | 2014-05-01 | 1,864,100 | 30.43 | 30.51 | 30.25 | 30.44 | 00:00:00 | | 2014-05-02 | 1,548,800 | 30.48 | 30.69 | 30.40 | 30.61 | 00:00:00 | | 2014-05-05 | 2,076,100 | 30.47 | 30.48 | 30.07 | 30.35 | 00:00:00 | | 2014-05-06 | 1,817,600 | 30.30 | 30.34 | 30.13 | 30.19 | 00:00:00 | | 2014-05-07 | 2,308,600 | 30.31 | 30.84 | 30.23 | 30.83 | 00:00:00 | | 2014-05-08 | 1,615,600 | 30.76 | 30.86 | 30.42 | 30.50 | 00:00:00 | | 2014-05-09 | 1,863,200 | 30.50 | 30.79 | 30.42 | 30.77 | 00:00:00 | | 2014-05-12 | 2,343,000 | 30.90 | 30.98 | 30.73 | 30.95 | 00:00:00 | | 2014-05-13 | 1,938,000 | 31.00 | 31.29 | 30.92 | 31.19 | 00:00:00 | | 2014-05-14 | 2,316,200 | 31.23 | 31.50 | 31.15 | 31.47 | 00:00:00 | | 2014-05-15 | 2,662,900 | 31.35 | 31.35 | 31.00 | 31.11 | 00:00:00 | | 2014-05-16 | 2,588,600 | 31.12 | 31.55 | 31.08 | 31.44 | 00:00:00 | | 2014-05-19 | 1,481,500 | 31.29 | 31.42 | 31.17 | 31.37 | 00:00:00 | | 2014-05-20 | 1,419,800 | 31.30 | 31.41 | 31.20 | 31.26 | 00:00:00 | | 2014-05-21 | 1,444,500 | 31.31 | 31.53 | 31.25 | 31.42 | 00:00:00 | | 2014-05-22 | 2,052,800 | 31.42 | 31.59 | 31.30 | 31.59 | 00:00:00 | | 2014-05-23 | 1,427,500 | 31.60 | 31.77 | 31.48 | 31.61 | 00:00:00 | | 2014-05-27 | 2,790,000 | 31.65 | 31.66 | 31.42 | 31.56 | 00:00:00 | | 2014-05-28 | 1,857,500 | 31.63 | 31.80 | 31.48 | 31.58 | 00:00:00 | | 2014-05-29 | 3,139,800 | 31.64 | 32.30 | 31.57 | 32.17 | 00:00:00 | | 2014-05-30 | 2,452,500 | 32.10 | 32.33 | 32.02 | 32.30 | 00:00:00 | | 2014-06-02 | 3,402,600 | 32.31 | 32.31 | 32.04 | 32.13 | 00:00:00 | | 2014-06-03 | 2,420,100 | 32.10 | 32.25 | 31.96 | 32.19 | 00:00:00 | | 2014-06-04 | 2,822,800 | 32.13 | 32.48 | 32.10 | 32.37 | 00:00:00 | | 2014-06-05 | 1,940,800 | 32.41 | 32.59 | 32.32 | 32.48 | 00:00:00 | | 2014-06-06 | 2,018,900 | 32.46 | 32.70 | 32.34 | 32.70 | 00:00:00 | | 2014-06-09 | 2,664,000 | 32.63 | 32.77 | 32.47 | 32.55 | 00:00:00 | | 2014-06-10 | 2,204,600 | 32.64 | 32.64 | 32.23 | 32.47 | 00:00:00 | | 2014-06-11 | 2,169,700 | 32.39 | 32.42 | 32.07 | 32.23 | 00:00:00 | | 2014-06-12 | 2,301,400 | 32.19 | 32.26 | 32.06 | 32.23 | 00:00:00 | | 2014-06-13 | 2,609,100 | 32.21 | 32.50 | 32.09 | 32.50 | 00:00:00 | | 2014-06-16 | 2,477,400 | 32.43 | 32.79 | 32.22 | 32.79 | 00:00:00 | | 2014-06-17 | 4,446,500 | 32.67 | 32.85 | 32.60 | 32.85 | 00:00:00 | | 2014-06-18 | 16,804,900 | 31.34 | 31.35 | 30.18 | 30.47 | 00:00:00 | | 2014-06-19 | 15,359,000 | 30.12 | 30.29 | 29.17 | 29.38 | 00:00:00 | | 2014-06-20 | 14,740,600 | 29.14 | 29.20 | 28.67 | 28.81 | 00:00:00 | | 2014-06-23 | 7,742,700 | 28.81 | 29.09 | 28.71 | 28.83 | 00:00:00 | | 2014-06-24 | 6,570,000 | 28.80 | 28.88 | 28.69 | 28.82 | 00:00:00 | | 2014-06-25 | 7,183,300 | 28.77 | 28.82 | 28.60 | 28.73 | 00:00:00 | | 2014-06-26 | 8,293,900 | 29.13 | 29.29 | 28.70 | 28.97 | 00:00:00 | | 2014-06-27 | 11,449,100 | 28.95 | 29.66 | 28.93 | 29.63 | 00:00:00 | | 2014-06-30 | 6,822,600 | 29.41 | 29.78 | 29.18 | 29.68 | 00:00:00 | | 2014-07-01 | 5,855,800 | 29.73 | 30.13 | 29.62 | 30.09 | 00:00:00 | | 2014-07-02 | 8,437,300 | 30.09 | 30.54 | 30.00 | 30.52 | 00:00:00 | | 2014-07-03 | 6,877,500 | 30.52 | 31.25 | 30.51 | 31.07 | 00:00:00 | | 2014-07-07 | 5,719,300 | 30.98 | 31.11 | 30.92 | 31.05 | 00:00:00 | | 2014-07-08 | 4,681,900 | 30.93 | 31.09 | 30.62 | 30.64 | 00:00:00 | | 2014-07-09 | 4,620,900 | 30.75 | 30.82 | 30.52 | 30.56 | 00:00:00 | | 2014-07-10 | 3,517,600 | 30.40 | 30.66 | 30.30 | 30.51 | 00:00:00 | | 2014-07-11 | 2,937,600 | 30.53 | 30.71 | 30.44 | 30.59 | 00:00:00 | | 2014-07-14 | 7,031,000 | 30.67 | 30.94 | 30.47 | 30.89 | 00:00:00 | | 2014-07-15 | 6,830,500 | 30.81 | 31.06 | 30.78 | 30.95 | 00:00:00 | | 2014-07-16 | 3,438,000 | 30.95 | 31.03 | 30.78 | 30.88 | 00:00:00 | | 2014-07-17 | 2,972,200 | 30.74 | 30.78 | 30.49 | 30.51 | 00:00:00 | | 2014-07-18 | 3,184,400 | 30.56 | 30.84 | 30.43 | 30.67 | 00:00:00 | | 2014-07-21 | 4,147,600 | 30.69 | 30.83 | 30.48 | 30.65 | 00:00:00 | | 2014-07-22 | 2,769,400 | 30.65 | 30.81 | 30.48 | 30.62 | 00:00:00 | | 2014-07-23 | 6,364,100 | 30.69 | 31.14 | 30.57 | 31.08 | 00:00:00 | | 2014-07-24 | 5,229,700 | 30.87 | 31.05 | 30.58 | 31.02 | 00:00:00 | | 2014-07-25 | 3,964,600 | 30.88 | 31.13 | 30.83 | 31.08 | 00:00:00 | | 2014-07-28 | 3,507,000 | 31.06 | 31.14 | 30.91 | 30.94 | 00:00:00 | | 2014-07-29 | 4,201,400 | 30.96 | 31.10 | 30.62 | 30.63 | 00:00:00 | | 2014-07-30 | 5,475,400 | 30.73 | 30.75 | 30.36 | 30.51 | 00:00:00 | | 2014-07-31 | 4,225,300 | 30.32 | 30.32 | 30.00 | 30.13 | 00:00:00 | | 2014-08-01 | 5,581,100 | 30.12 | 30.41 | 29.90 | 30.39 | 00:00:00 | | 2014-08-04 | 3,920,800 | 30.24 | 30.67 | 30.16 | 30.63 | 00:00:00 | | 2014-08-05 | 4,452,800 | 30.55 | 30.75 | 30.43 | 30.50 | 00:00:00 | | 2014-08-06 | 3,625,800 | 30.45 | 30.95 | 30.43 | 30.78 | 00:00:00 | | 2014-08-07 | 3,181,500 | 30.95 | 31.10 | 30.68 | 30.80 | 00:00:00 | | 2014-08-08 | 2,419,000 | 30.83 | 30.97 | 30.66 | 30.96 | 00:00:00 | | 2014-08-11 | 4,791,500 | 30.94 | 31.45 | 30.89 | 31.43 | 00:00:00 | | 2014-08-12 | 2,742,100 | 31.34 | 31.49 | 31.22 | 31.43 | 00:00:00 | | 2014-08-13 | 2,740,800 | 31.43 | 31.47 | 31.30 | 31.45 | 00:00:00 | | 2014-08-14 | 2,362,200 | 31.50 | 31.89 | 31.48 | 31.87 | 00:00:00 | | 2014-08-15 | 2,864,100 | 31.93 | 32.04 | 31.59 | 31.78 | 00:00:00 | | 2014-08-18 | 2,094,900 | 31.89 | 31.92 | 31.74 | 31.89 | 00:00:00 | | 2014-08-19 | 2,142,700 | 31.93 | 32.04 | 31.86 | 31.89 | 00:00:00 | | 2014-08-20 | 2,103,200 | 31.86 | 32.12 | 31.80 | 32.02 | 00:00:00 | | 2014-08-21 | 2,449,100 | 32.10 | 32.32 | 32.08 | 32.15 | 00:00:00 | | 2014-08-22 | 1,687,600 | 32.18 | 32.25 | 31.83 | 31.85 | 00:00:00 | | 2014-08-25 | 1,231,200 | 31.94 | 32.13 | 31.93 | 32.11 | 00:00:00 | | 2014-08-26 | 1,548,200 | 32.10 | 32.22 | 31.86 | 31.87 | 00:00:00 | | 2014-08-27 | 1,817,100 | 31.95 | 32.17 | 31.94 | 32.13 | 00:00:00 | | 2014-08-28 | 1,681,700 | 32.00 | 32.15 | 31.93 | 32.13 | 00:00:00 | | 2014-08-29 | 1,681,700 | 32.12 | 32.22 | 32.05 | 32.20 | 00:00:00 | | 2014-09-02 | 2,164,700 | 32.19 | 32.25 | 31.92 | 32.11 | 00:00:00 | | 2014-09-03 | 2,845,700 | 32.25 | 32.50 | 32.17 | 32.42 | 00:00:00 | | 2014-09-04 | 2,444,200 | 32.38 | 32.61 | 32.36 | 32.45 | 00:00:00 | | 2014-09-05 | 1,474,700 | 32.40 | 32.51 | 32.23 | 32.51 | 00:00:00 | | 2014-09-08 | 2,288,600 | 32.51 | 32.88 | 32.48 | 32.67 | 00:00:00 | | 2014-09-09 | 2,081,300 | 32.58 | 32.68 | 32.47 | 32.49 | 00:00:00 | | 2014-09-10 | 2,150,900 | 32.50 | 32.52 | 32.21 | 32.46 | 00:00:00 | | 2014-09-11 | 2,187,300 | 32.44 | 32.65 | 32.35 | 32.50 | 00:00:00 | | 2014-09-12 | 1,734,800 | 32.53 | 32.55 | 32.20 | 32.34 | 00:00:00 | | 2014-09-15 | 3,597,600 | 32.33 | 32.38 | 32.14 | 32.35 | 00:00:00 | | 2014-09-16 | 2,809,200 | 32.34 | 32.46 | 32.24 | 32.37 | 00:00:00 | | 2014-09-17 | 4,518,500 | 32.26 | 32.33 | 31.67 | 32.01 | 00:00:00 | | 2014-09-18 | 9,823,700 | 33.20 | 33.65 | 32.37 | 33.48 | 00:00:00 | | 2014-09-19 | 5,974,200 | 33.64 | 33.95 | 33.53 | 33.61 | 00:00:00 | | 2014-09-22 | 4,896,300 | 33.51 | 33.69 | 33.42 | 33.53 | 00:00:00 | | 2014-09-23 | 4,341,900 | 33.50 | 33.50 | 33.10 | 33.14 | 00:00:00 | | 2014-09-24 | 1,984,300 | 33.14 | 33.51 | 33.14 | 33.50 | 00:00:00 | | 2014-09-25 | 2,616,800 | 33.42 | 33.42 | 32.84 | 32.85 | 00:00:00 | | 2014-09-26 | 1,734,800 | 32.94 | 33.36 | 32.94 | 33.24 | 00:00:00 | | 2014-09-29 | 2,227,500 | 33.00 | 33.09 | 32.86 | 32.98 | 00:00:00 | | 2014-09-30 | 2,706,500 | 33.07 | 33.23 | 32.90 | 33.04 | 00:00:00 | | 2014-10-01 | 3,427,400 | 33.05 | 33.22 | 32.88 | 33.08 | 00:00:00 | | 2014-10-02 | 3,194,100 | 32.95 | 33.00 | 32.41 | 32.77 | 00:00:00 | | 2014-10-03 | 6,333,700 | 32.86 | 33.37 | 32.73 | 33.33 | 00:00:00 | | 2014-10-06 | 3,538,100 | 33.35 | 33.73 | 33.25 | 33.69 | 00:00:00 | | 2014-10-07 | 3,880,800 | 33.61 | 33.98 | 33.29 | 33.29 | 00:00:00 | | 2014-10-08 | 2,997,700 | 33.36 | 33.87 | 33.32 | 33.86 | 00:00:00 | | 2014-10-09 | 5,334,300 | 33.75 | 34.64 | 33.59 | 33.85 | 00:00:00 | | 2014-10-10 | 3,117,500 | 33.82 | 34.17 | 33.48 | 33.50 | 00:00:00 | | 2014-10-13 | 2,560,600 | 33.45 | 33.59 | 33.12 | 33.15 | 00:00:00 | | 2014-10-14 | 3,232,000 | 33.27 | 33.74 | 33.25 | 33.58 | 00:00:00 | | 2014-10-15 | 6,242,300 | 33.34 | 33.72 | 32.84 | 33.62 | 00:00:00 | | 2014-10-16 | 4,533,000 | 33.25 | 33.62 | 33.01 | 33.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
