|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-04-10 | 2,040,900 | 37.94 | 38.08 | 37.78 | 37.85 | 00:00:00 | | 2015-04-13 | 1,643,100 | 37.73 | 37.97 | 37.57 | 37.60 | 00:00:00 | | 2015-04-14 | 1,845,800 | 37.65 | 37.99 | 37.54 | 37.79 | 00:00:00 | | 2015-04-15 | 1,945,100 | 37.82 | 37.99 | 37.48 | 37.57 | 00:00:00 | | 2015-04-16 | 1,828,900 | 37.65 | 37.66 | 37.36 | 37.38 | 00:00:00 | | 2015-04-17 | 2,233,200 | 37.23 | 37.35 | 36.96 | 37.30 | 00:00:00 | | 2015-04-20 | 2,331,900 | 37.38 | 37.94 | 37.30 | 37.65 | 00:00:00 | | 2015-04-21 | 2,204,300 | 37.65 | 37.89 | 37.50 | 37.61 | 00:00:00 | | 2015-04-22 | 2,393,700 | 37.58 | 37.73 | 37.27 | 37.52 | 00:00:00 | | 2015-04-23 | 1,654,900 | 37.40 | 37.81 | 37.40 | 37.51 | 00:00:00 | | 2015-04-24 | 1,703,900 | 37.55 | 37.76 | 37.38 | 37.52 | 00:00:00 | | 2015-04-27 | 1,708,100 | 37.51 | 37.66 | 37.20 | 37.35 | 00:00:00 | | 2015-04-28 | 1,547,700 | 36.85 | 37.10 | 36.73 | 36.99 | 00:00:00 | | 2015-04-29 | 2,122,100 | 36.94 | 36.98 | 36.32 | 36.41 | 00:00:00 | | 2015-04-30 | 2,321,800 | 36.36 | 36.37 | 35.98 | 36.15 | 00:00:00 | | 2015-05-01 | 1,742,500 | 36.10 | 36.58 | 36.08 | 36.56 | 00:00:00 | | 2015-05-04 | 2,214,100 | 36.58 | 37.24 | 36.46 | 37.12 | 00:00:00 | | 2015-05-05 | 3,574,600 | 37.15 | 37.18 | 36.85 | 37.01 | 00:00:00 | | 2015-05-06 | 3,381,400 | 37.17 | 37.22 | 36.68 | 37.20 | 00:00:00 | | 2015-05-07 | 2,280,500 | 37.03 | 37.56 | 36.96 | 37.36 | 00:00:00 | | 2015-05-08 | 1,850,400 | 37.58 | 37.96 | 37.48 | 37.51 | 00:00:00 | | 2015-05-11 | 1,818,100 | 37.40 | 37.60 | 37.27 | 37.37 | 00:00:00 | | 2015-05-12 | 1,824,100 | 37.25 | 37.74 | 37.12 | 37.68 | 00:00:00 | | 2015-05-13 | 1,398,400 | 37.71 | 37.92 | 37.38 | 37.46 | 00:00:00 | | 2015-05-14 | 1,703,700 | 37.69 | 37.94 | 37.59 | 37.93 | 00:00:00 | | 2015-05-15 | 2,704,000 | 37.98 | 38.52 | 37.97 | 38.49 | 00:00:00 | | 2015-05-18 | 2,913,000 | 38.36 | 38.77 | 38.21 | 38.52 | 00:00:00 | | 2015-05-19 | 2,438,100 | 38.66 | 38.66 | 38.38 | 38.53 | 00:00:00 | | 2015-05-20 | 3,106,300 | 38.52 | 38.94 | 38.34 | 38.90 | 00:00:00 | | 2015-05-21 | 3,065,500 | 38.78 | 38.98 | 38.71 | 38.88 | 00:00:00 | | 2015-05-22 | 2,255,700 | 38.77 | 38.98 | 38.65 | 38.85 | 00:00:00 | | 2015-05-26 | 2,564,800 | 38.85 | 39.04 | 38.39 | 38.44 | 00:00:00 | | 2015-05-27 | 1,360,400 | 38.59 | 38.74 | 38.40 | 38.70 | 00:00:00 | | 2015-05-28 | 1,955,500 | 38.57 | 38.76 | 38.50 | 38.70 | 00:00:00 | | 2015-05-29 | 2,544,100 | 38.61 | 38.79 | 38.41 | 38.61 | 00:00:00 | | 2015-06-01 | 2,206,200 | 38.85 | 38.88 | 38.54 | 38.87 | 00:00:00 | | 2015-06-02 | 3,949,600 | 38.82 | 38.89 | 37.72 | 38.16 | 00:00:00 | | 2015-06-03 | 3,003,800 | 38.36 | 38.65 | 38.07 | 38.33 | 00:00:00 | | 2015-06-04 | 1,688,500 | 38.14 | 38.24 | 37.84 | 37.91 | 00:00:00 | | 2015-06-05 | 4,287,300 | 37.88 | 37.90 | 37.41 | 37.42 | 00:00:00 | | 2015-06-08 | 2,302,700 | 37.41 | 37.85 | 37.25 | 37.69 | 00:00:00 | | 2015-06-09 | 3,352,100 | 37.70 | 38.17 | 37.63 | 37.96 | 00:00:00 | | 2015-06-10 | 6,381,500 | 38.02 | 38.25 | 37.83 | 38.03 | 00:00:00 | | 2015-06-11 | 2,603,600 | 38.04 | 38.62 | 37.98 | 38.20 | 00:00:00 | | 2015-06-12 | 2,477,500 | 37.94 | 38.17 | 37.84 | 38.11 | 00:00:00 | | 2015-06-15 | 3,407,100 | 37.92 | 38.17 | 37.77 | 38.04 | 00:00:00 | | 2015-06-16 | 5,139,500 | 38.13 | 38.81 | 37.83 | 38.62 | 00:00:00 | | 2015-06-17 | 3,021,700 | 38.66 | 38.92 | 38.45 | 38.80 | 00:00:00 | | 2015-06-18 | 4,111,600 | 38.90 | 39.37 | 38.85 | 39.12 | 00:00:00 | | 2015-06-19 | 20,338,800 | 41.48 | 43.62 | 41.43 | 43.37 | 00:00:00 | | 2015-06-22 | 6,876,600 | 43.83 | 43.84 | 42.94 | 43.06 | 00:00:00 | | 2015-06-23 | 4,482,200 | 42.94 | 43.50 | 42.94 | 43.39 | 00:00:00 | | 2015-06-24 | 5,448,500 | 43.25 | 44.16 | 43.22 | 43.86 | 00:00:00 | | 2015-06-25 | 3,239,400 | 43.99 | 44.07 | 43.85 | 43.85 | 00:00:00 | | 2015-06-26 | 5,184,000 | 43.93 | 44.04 | 43.72 | 44.00 | 00:00:00 | | 2015-06-29 | 4,302,300 | 43.45 | 43.90 | 43.33 | 43.43 | 00:00:00 | | 2015-06-30 | 7,301,600 | 43.10 | 44.31 | 42.51 | 43.72 | 00:00:00 | | 2015-07-01 | 5,492,000 | 43.90 | 44.64 | 43.50 | 44.60 | 00:00:00 | | 2015-07-02 | 4,186,100 | 44.78 | 45.02 | 44.41 | 44.56 | 00:00:00 | | 2015-07-06 | 9,236,000 | 44.30 | 44.95 | 44.11 | 44.62 | 00:00:00 | | 2015-07-07 | 5,109,400 | 44.76 | 45.49 | 44.45 | 45.49 | 00:00:00 | | 2015-07-08 | 4,157,600 | 45.21 | 45.35 | 44.59 | 44.65 | 00:00:00 | | 2015-07-09 | 3,132,300 | 45.03 | 45.32 | 44.48 | 44.52 | 00:00:00 | | 2015-07-10 | 2,820,900 | 44.78 | 45.11 | 44.62 | 44.83 | 00:00:00 | | 2015-07-13 | 2,812,100 | 45.00 | 45.18 | 44.66 | 44.72 | 00:00:00 | | 2015-07-14 | 5,150,800 | 44.49 | 44.79 | 44.35 | 44.72 | 00:00:00 | | 2015-07-15 | 3,476,600 | 44.59 | 44.76 | 44.33 | 44.43 | 00:00:00 | | 2015-07-16 | 2,365,200 | 44.66 | 44.93 | 44.43 | 44.62 | 00:00:00 | | 2015-07-17 | 2,372,500 | 44.58 | 44.63 | 44.27 | 44.44 | 00:00:00 | | 2015-07-20 | 2,744,900 | 44.50 | 44.50 | 44.19 | 44.29 | 00:00:00 | | 2015-07-21 | 3,010,900 | 44.23 | 44.41 | 43.94 | 44.02 | 00:00:00 | | 2015-07-22 | 5,801,300 | 44.05 | 44.41 | 43.75 | 44.16 | 00:00:00 | | 2015-07-23 | 1,711,100 | 44.01 | 44.37 | 43.92 | 44.00 | 00:00:00 | | 2015-07-24 | 1,497,800 | 44.00 | 44.12 | 43.55 | 43.67 | 00:00:00 | | 2015-07-27 | 2,218,800 | 43.52 | 43.65 | 43.33 | 43.53 | 00:00:00 | | 2015-07-28 | 2,344,700 | 43.49 | 43.99 | 43.29 | 43.94 | 00:00:00 | | 2015-07-29 | 1,705,100 | 43.86 | 44.26 | 43.86 | 44.13 | 00:00:00 | | 2015-07-30 | 2,106,300 | 43.80 | 44.51 | 43.76 | 44.44 | 00:00:00 | | 2015-07-31 | 2,175,300 | 44.44 | 44.50 | 43.96 | 44.06 | 00:00:00 | | 2015-08-03 | 2,014,400 | 44.01 | 44.19 | 43.74 | 44.07 | 00:00:00 | | 2015-08-04 | 2,162,300 | 43.99 | 44.42 | 43.96 | 44.17 | 00:00:00 | | 2015-08-05 | 2,782,600 | 44.26 | 45.00 | 44.20 | 44.75 | 00:00:00 | | 2015-08-06 | 2,937,900 | 44.98 | 45.03 | 44.49 | 44.97 | 00:00:00 | | 2015-08-07 | 2,677,400 | 44.83 | 45.15 | 44.48 | 45.15 | 00:00:00 | | 2015-08-10 | 2,946,300 | 45.35 | 45.48 | 44.90 | 44.99 | 00:00:00 | | 2015-08-11 | 2,575,500 | 44.74 | 45.04 | 44.60 | 44.97 | 00:00:00 | | 2015-08-12 | 1,812,600 | 44.70 | 44.75 | 44.09 | 44.69 | 00:00:00 | | 2015-08-13 | 2,006,900 | 44.72 | 44.85 | 44.34 | 44.44 | 00:00:00 | | 2015-08-14 | 2,571,400 | 44.60 | 45.35 | 44.30 | 45.25 | 00:00:00 | | 2015-08-17 | 1,120,200 | 45.05 | 45.25 | 44.81 | 45.13 | 00:00:00 | | 2015-08-18 | 1,435,500 | 45.11 | 45.25 | 44.74 | 44.84 | 00:00:00 | | 2015-08-19 | 1,462,100 | 44.65 | 44.85 | 44.34 | 44.53 | 00:00:00 | | 2015-08-20 | 1,534,100 | 44.14 | 44.45 | 43.85 | 43.95 | 00:00:00 | | 2015-08-21 | 3,506,800 | 43.74 | 43.83 | 42.98 | 42.99 | 00:00:00 | | 2015-08-24 | 5,760,700 | 41.30 | 41.56 | 40.74 | 41.49 | 00:00:00 | | 2015-08-25 | 4,548,300 | 42.26 | 42.26 | 40.32 | 40.34 | 00:00:00 | | 2015-08-26 | 3,635,700 | 41.15 | 41.90 | 40.61 | 41.79 | 00:00:00 | | 2015-08-27 | 3,446,400 | 42.03 | 42.19 | 41.22 | 41.90 | 00:00:00 | | 2015-08-28 | 3,720,700 | 41.72 | 42.12 | 41.43 | 41.73 | 00:00:00 | | 2015-08-31 | 3,092,700 | 41.70 | 41.99 | 41.44 | 41.68 | 00:00:00 | | 2015-09-01 | 4,030,800 | 40.98 | 41.38 | 40.60 | 40.87 | 00:00:00 | | 2015-09-02 | 4,036,800 | 41.30 | 41.33 | 40.78 | 41.10 | 00:00:00 | | 2015-09-03 | 6,041,100 | 41.16 | 42.07 | 41.16 | 41.72 | 00:00:00 | | 2015-09-04 | 2,654,100 | 41.35 | 41.46 | 41.02 | 41.23 | 00:00:00 | | 2015-09-08 | 3,305,200 | 41.89 | 41.95 | 41.23 | 41.74 | 00:00:00 | | 2015-09-09 | 2,278,200 | 42.05 | 42.17 | 41.02 | 41.13 | 00:00:00 | | 2015-09-10 | 2,422,500 | 41.18 | 41.58 | 40.99 | 41.15 | 00:00:00 | | 2015-09-11 | 2,080,300 | 41.05 | 41.69 | 40.91 | 41.67 | 00:00:00 | | 2015-09-14 | 2,141,700 | 41.62 | 41.66 | 41.24 | 41.34 | 00:00:00 | | 2015-09-15 | 2,753,800 | 41.50 | 41.91 | 41.29 | 41.86 | 00:00:00 | | 2015-09-16 | 2,292,700 | 41.95 | 42.59 | 41.76 | 42.48 | 00:00:00 | | 2015-09-17 | 1,964,600 | 42.55 | 43.26 | 42.35 | 42.75 | 00:00:00 | | 2015-09-18 | 4,628,700 | 42.42 | 42.89 | 42.13 | 42.22 | 00:00:00 | | 2015-09-21 | 3,925,200 | 42.56 | 42.69 | 41.98 | 42.40 | 00:00:00 | | 2015-09-22 | 12,862,200 | 41.76 | 41.76 | 39.04 | 39.40 | 00:00:00 | | 2015-09-23 | 7,824,700 | 39.56 | 39.82 | 39.22 | 39.50 | 00:00:00 | | 2015-09-24 | 10,792,500 | 39.21 | 41.22 | 39.21 | 41.07 | 00:00:00 | | 2015-09-25 | 5,279,000 | 41.37 | 42.36 | 40.91 | 41.53 | 00:00:00 | | 2015-09-28 | 3,904,000 | 41.25 | 41.41 | 40.30 | 40.42 | 00:00:00 | | 2015-09-29 | 4,653,700 | 40.52 | 40.53 | 39.63 | 40.06 | 00:00:00 | | 2015-09-30 | 3,418,100 | 40.49 | 40.75 | 40.20 | 40.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
