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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-09-30	3,418,100	40.49	40.75	40.20	40.51	00:00:00
2015-10-01	4,217,300	40.48	41.12	40.26	40.91	00:00:00
2015-10-02	3,487,000	40.58	41.87	40.32	41.83	00:00:00
2015-10-05	7,464,600	41.99	42.53	41.89	42.36	00:00:00
2015-10-06	3,387,800	42.32	42.50	41.55	41.91	00:00:00
2015-10-07	4,329,000	41.92	42.05	40.65	40.94	00:00:00
2015-10-08	2,879,300	40.93	41.81	40.63	41.77	00:00:00
2015-10-09	2,666,600	41.78	42.27	41.66	41.76	00:00:00
2015-10-12	1,660,000	41.78	42.06	41.45	42.04	00:00:00
2015-10-13	2,457,200	41.87	42.17	41.49	41.51	00:00:00
2015-10-14	1,890,300	41.56	41.74	40.63	40.72	00:00:00
2015-10-15	2,696,600	40.98	41.37	40.85	41.33	00:00:00
2015-10-16	3,088,600	41.51	41.78	41.35	41.69	00:00:00
2015-10-19	2,227,800	41.73	41.83	41.47	41.59	00:00:00
2015-10-20	1,743,100	41.63	41.70	41.00	41.07	00:00:00
2015-10-21	2,256,500	41.19	41.43	40.94	41.30	00:00:00
2015-10-22	3,657,300	41.48	42.45	41.48	42.39	00:00:00
2015-10-23	3,984,900	42.58	42.58	41.16	41.28	00:00:00
2015-10-26	3,923,500	41.30	41.58	41.11	41.37	00:00:00
2015-10-27	2,429,000	41.06	41.25	40.17	40.52	00:00:00
2015-10-28	2,903,600	40.35	40.86	40.04	40.44	00:00:00
2015-10-29	1,527,800	40.29	40.84	40.20	40.70	00:00:00
2015-10-30	1,985,400	40.60	41.09	40.42	40.55	00:00:00
2015-11-02	3,182,800	41.10	41.73	40.67	40.91	00:00:00
2015-11-03	2,451,800	40.93	41.13	40.51	40.96	00:00:00
2015-11-04	2,402,900	41.05	41.28	40.92	41.02	00:00:00
2015-11-05	1,785,000	41.06	41.37	40.88	41.26	00:00:00
2015-11-06	2,036,000	41.01	41.16	40.10	40.69	00:00:00
2015-11-09	4,646,700	40.51	41.44	40.51	41.32	00:00:00
2015-11-10	2,995,400	41.27	41.77	41.05	41.15	00:00:00
2015-11-11	1,435,000	41.25	41.36	40.85	40.89	00:00:00
2015-11-12	4,747,600	40.51	40.58	39.19	39.21	00:00:00
2015-11-13	3,147,700	39.16	39.37	38.57	38.84	00:00:00
2015-11-16	2,380,400	38.87	39.79	38.68	39.77	00:00:00
2015-11-17	1,864,200	39.89	39.99	39.25	39.36	00:00:00
2015-11-18	6,847,800	39.90	41.46	39.89	40.93	00:00:00
2015-11-19	2,935,300	41.14	41.26	40.77	41.10	00:00:00
2015-11-20	2,205,200	41.32	41.61	40.77	40.85	00:00:00
2015-11-23	2,257,200	40.90	41.70	40.90	41.59	00:00:00
2015-11-24	3,076,600	41.24	41.70	40.91	41.55	00:00:00
2015-11-25	1,576,300	41.57	41.78	41.43	41.61	00:00:00
2015-11-27	1,233,100	41.64	41.78	41.45	41.65	00:00:00
2015-11-30	2,981,400	41.50	41.65	40.92	40.93	00:00:00
2015-12-01	3,199,200	41.12	41.66	40.79	40.89	00:00:00
2015-12-02	2,158,600	40.83	41.11	40.56	40.81	00:00:00
2015-12-03	4,106,900	41.20	41.46	39.78	40.00	00:00:00
2015-12-04	3,106,700	40.38	41.17	40.10	41.15	00:00:00
2015-12-07	2,184,500	41.13	41.36	40.53	40.77	00:00:00
2015-12-08	2,864,400	40.44	40.59	40.01	40.56	00:00:00
2015-12-09	3,449,500	40.24	40.86	39.97	40.40	00:00:00
2015-12-10	1,608,800	40.34	40.71	40.01	40.32	00:00:00
2015-12-11	2,780,300	39.83	39.95	39.07	39.31	00:00:00
2015-12-14	3,847,600	39.37	39.74	38.97	39.29	00:00:00
2015-12-15	3,366,300	39.64	39.92	39.28	39.61	00:00:00
2015-12-16	4,163,700	40.12	41.09	39.94	40.80	00:00:00
2015-12-17	2,424,600	40.70	41.11	40.27	40.63	00:00:00
2015-12-18	6,347,700	40.30	41.07	40.27	40.59	00:00:00
2015-12-21	4,508,100	40.96	41.31	40.62	40.99	00:00:00
2015-12-22	5,306,700	41.17	41.84	40.97	41.43	00:00:00
2015-12-23	4,089,700	41.44	42.66	41.38	42.42	00:00:00
2015-12-24	1,503,600	42.41	42.48	42.04	42.13	00:00:00
2015-12-28	2,071,600	42.00	42.39	41.93	42.37	00:00:00
2015-12-29	1,736,000	42.40	42.89	42.39	42.70	00:00:00
2015-12-30	2,020,900	42.54	42.91	42.43	42.59	00:00:00
2015-12-31	1,957,500	42.33	42.61	41.75	42.16	00:00:00
2016-01-04	4,244,900	41.69	41.93	41.05	41.54	00:00:00
2016-01-05	3,322,400	41.60	41.85	41.39	41.57	00:00:00
2016-01-06	6,379,700	41.17	42.09	41.01	41.79	00:00:00
2016-01-07	5,216,200	41.19	41.61	40.17	40.36	00:00:00
2016-01-08	7,746,800	40.57	40.83	40.09	40.56	00:00:00
2016-01-11	3,425,900	40.64	40.83	39.80	40.19	00:00:00
2016-01-12	2,700,200	40.49	40.78	40.22	40.69	00:00:00
2016-01-13	2,357,900	40.80	40.91	39.48	39.53	00:00:00
2016-01-14	2,807,300	39.56	40.26	39.32	40.03	00:00:00
2016-01-15	4,092,000	39.12	39.37	38.40	39.04	00:00:00
2016-01-19	2,666,500	39.25	39.41	38.72	38.87	00:00:00
2016-01-20	3,713,400	38.47	38.91	37.97	38.70	00:00:00
2016-01-21	3,774,700	39.25	39.42	38.68	39.25	00:00:00
2016-01-22	3,257,600	39.67	40.33	39.40	40.25	00:00:00
2016-01-25	4,124,000	39.90	40.00	38.92	39.08	00:00:00
2016-01-26	2,109,200	39.26	39.83	39.03	39.50	00:00:00
2016-01-27	2,157,900	39.34	40.05	38.98	39.34	00:00:00
2016-01-28	2,742,900	39.48	40.52	39.26	40.11	00:00:00
2016-01-29	5,461,500	40.63	41.81	40.56	41.64	00:00:00
2016-02-01	3,709,400	41.52	42.14	41.36	41.98	00:00:00
2016-02-02	2,852,200	41.49	41.61	40.85	40.91	00:00:00
2016-02-03	2,910,900	40.99	41.23	40.36	41.13	00:00:00
2016-02-04	3,566,100	40.94	41.07	39.81	40.03	00:00:00
2016-02-05	3,046,100	40.08	40.50	39.24	39.39	00:00:00
2016-02-08	3,756,200	39.11	39.32	38.24	39.13	00:00:00
2016-02-09	3,853,900	38.83	40.00	38.68	39.70	00:00:00
2016-02-10	2,854,400	39.77	40.63	39.60	40.24	00:00:00
2016-02-11	2,861,800	39.65	40.50	39.50	40.26	00:00:00
2016-02-12	3,913,800	41.45	41.72	41.08	41.60	00:00:00
2016-02-16	3,219,700	41.80	41.98	41.19	41.77	00:00:00
2016-02-17	2,626,100	42.00	42.14	41.70	41.70	00:00:00
2016-02-18	1,694,100	41.72	42.00	41.40	41.76	00:00:00
2016-02-19	2,207,800	41.64	41.91	41.16	41.84	00:00:00
2016-02-22	2,426,800	41.84	42.15	41.65	41.91	00:00:00
2016-02-23	1,527,600	41.77	42.09	41.75	41.92	00:00:00
2016-02-24	1,707,400	41.64	42.02	41.27	41.98	00:00:00
2016-02-25	2,350,900	42.10	42.50	41.94	42.48	00:00:00
2016-02-26	1,706,000	42.80	43.03	42.01	42.08	00:00:00
2016-02-29	2,919,500	42.01	42.45	42.00	42.06	00:00:00
2016-03-01	2,334,800	42.34	42.63	42.08	42.51	00:00:00
2016-03-02	1,972,900	42.42	42.82	42.12	42.76	00:00:00
2016-03-03	2,187,600	42.62	43.11	42.45	43.09	00:00:00
2016-03-04	2,359,000	43.09	43.49	43.03	43.30	00:00:00
2016-03-07	2,599,900	42.96	43.17	42.65	42.84	00:00:00
2016-03-08	1,904,800	42.59	43.06	42.55	42.78	00:00:00
2016-03-09	1,894,900	43.00	43.29	42.79	43.25	00:00:00
2016-03-10	2,461,100	43.30	43.66	43.14	43.40	00:00:00
2016-03-11	2,087,300	43.68	43.89	43.39	43.86	00:00:00
2016-03-14	1,830,700	43.59	43.91	43.50	43.77	00:00:00
2016-03-15	2,804,100	43.59	44.27	43.49	44.09	00:00:00
2016-03-16	2,640,200	43.85	44.01	43.36	43.91	00:00:00
2016-03-17	2,618,900	44.00	44.14	43.57	43.67	00:00:00
2016-03-18	5,852,100	43.72	43.77	43.03	43.26	00:00:00
2016-03-21	2,059,500	43.11	43.50	42.94	43.14	00:00:00
2016-03-22	2,867,900	43.03	43.13	42.71	42.94	00:00:00
2016-03-23	3,467,500	42.87	43.34	42.60	43.31	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 > >>