|
 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 | | 2016-03-23 | 3,467,500 | 42.87 | 43.34 | 42.60 | 43.31 | 00:00:00 | | 2016-03-24 | 4,792,600 | 43.70 | 44.35 | 43.39 | 44.07 | 00:00:00 | | 2016-03-28 | 2,853,300 | 44.06 | 44.43 | 43.80 | 44.28 | 00:00:00 | | 2016-03-29 | 2,285,200 | 44.33 | 44.66 | 44.21 | 44.44 | 00:00:00 | | 2016-03-30 | 2,701,400 | 44.69 | 45.21 | 44.46 | 44.95 | 00:00:00 | | 2016-03-31 | 3,082,200 | 44.86 | 45.03 | 44.50 | 44.62 | 00:00:00 | | 2016-04-01 | 3,929,500 | 44.33 | 45.84 | 44.21 | 45.76 | 00:00:00 | | 2016-04-04 | 3,285,600 | 45.30 | 45.45 | 44.74 | 45.41 | 00:00:00 | | 2016-04-05 | 2,526,600 | 45.27 | 45.47 | 44.92 | 45.09 | 00:00:00 | | 2016-04-06 | 3,264,300 | 45.07 | 45.49 | 44.96 | 45.43 | 00:00:00 | | 2016-04-07 | 4,880,100 | 45.63 | 46.64 | 45.03 | 46.09 | 00:00:00 | | 2016-04-08 | 2,987,000 | 46.37 | 46.46 | 45.80 | 46.14 | 00:00:00 | | 2016-04-11 | 2,439,400 | 46.14 | 46.32 | 45.66 | 45.69 | 00:00:00 | | 2016-04-12 | 3,102,200 | 45.73 | 46.44 | 45.67 | 46.31 | 00:00:00 | | 2016-04-13 | 3,386,800 | 46.34 | 46.50 | 45.47 | 45.71 | 00:00:00 | | 2016-04-14 | 2,982,800 | 45.53 | 45.96 | 45.19 | 45.23 | 00:00:00 | | 2016-04-15 | 3,110,600 | 45.29 | 45.79 | 45.24 | 45.64 | 00:00:00 | | 2016-04-18 | 2,522,400 | 45.60 | 45.75 | 45.36 | 45.65 | 00:00:00 | | 2016-04-19 | 3,287,900 | 45.82 | 45.82 | 45.26 | 45.29 | 00:00:00 | | 2016-04-20 | 3,704,500 | 45.23 | 45.66 | 44.85 | 45.39 | 00:00:00 | | 2016-04-21 | 3,631,500 | 45.32 | 45.39 | 44.29 | 44.45 | 00:00:00 | | 2016-04-22 | 2,026,100 | 44.47 | 44.67 | 43.98 | 44.58 | 00:00:00 | | 2016-04-25 | 1,980,100 | 44.38 | 44.75 | 44.23 | 44.55 | 00:00:00 | | 2016-04-26 | 2,569,600 | 44.57 | 45.06 | 44.48 | 44.60 | 00:00:00 | | 2016-04-27 | 2,182,500 | 44.39 | 45.02 | 44.28 | 44.88 | 00:00:00 | | 2016-04-28 | 2,127,400 | 44.53 | 44.96 | 44.48 | 44.69 | 00:00:00 | | 2016-04-29 | 1,853,600 | 44.52 | 44.83 | 44.24 | 44.56 | 00:00:00 | | 2016-05-02 | 2,090,800 | 44.62 | 45.29 | 44.58 | 44.90 | 00:00:00 | | 2016-05-03 | 2,025,800 | 44.66 | 44.76 | 44.16 | 44.33 | 00:00:00 | | 2016-05-04 | 1,911,000 | 44.17 | 45.00 | 44.09 | 44.78 | 00:00:00 | | 2016-05-05 | 1,680,400 | 44.71 | 45.10 | 44.51 | 44.88 | 00:00:00 | | 2016-05-06 | 1,563,800 | 44.88 | 45.06 | 44.07 | 44.99 | 00:00:00 | | 2016-05-09 | 2,297,700 | 45.08 | 45.83 | 45.02 | 45.68 | 00:00:00 | | 2016-05-10 | 2,573,700 | 45.84 | 46.35 | 45.60 | 46.34 | 00:00:00 | | 2016-05-11 | 1,741,600 | 46.29 | 46.51 | 45.71 | 45.83 | 00:00:00 | | 2016-05-12 | 1,993,500 | 46.04 | 46.64 | 46.02 | 46.43 | 00:00:00 | | 2016-05-13 | 1,816,000 | 46.36 | 46.48 | 45.56 | 45.88 | 00:00:00 | | 2016-05-16 | 2,093,400 | 45.88 | 45.94 | 45.58 | 45.70 | 00:00:00 | | 2016-05-17 | 2,750,500 | 45.49 | 45.66 | 44.41 | 44.67 | 00:00:00 | | 2016-05-18 | 2,497,400 | 44.52 | 44.94 | 43.95 | 44.72 | 00:00:00 | | 2016-05-19 | 1,510,500 | 44.61 | 44.78 | 44.22 | 44.72 | 00:00:00 | | 2016-05-20 | 2,269,400 | 44.80 | 44.92 | 44.20 | 44.38 | 00:00:00 | | 2016-05-23 | 2,377,200 | 44.30 | 44.64 | 44.18 | 44.34 | 00:00:00 | | 2016-05-24 | 2,859,700 | 44.41 | 44.68 | 44.24 | 44.59 | 00:00:00 | | 2016-05-25 | 1,520,100 | 44.55 | 44.85 | 44.51 | 44.72 | 00:00:00 | | 2016-05-26 | 2,095,800 | 44.83 | 45.50 | 44.74 | 45.45 | 00:00:00 | | 2016-05-27 | 1,305,100 | 45.45 | 45.65 | 45.11 | 45.29 | 00:00:00 | | 2016-05-31 | 4,710,400 | 45.87 | 46.30 | 45.59 | 45.70 | 00:00:00 | | 2016-06-01 | 2,600,400 | 45.67 | 45.91 | 45.31 | 45.70 | 00:00:00 | | 2016-06-02 | 2,422,000 | 45.63 | 46.21 | 45.54 | 46.18 | 00:00:00 | | 2016-06-03 | 2,727,100 | 46.10 | 46.78 | 46.01 | 46.51 | 00:00:00 | | 2016-06-06 | 1,967,900 | 46.44 | 46.65 | 46.12 | 46.30 | 00:00:00 | | 2016-06-07 | 2,442,800 | 46.37 | 46.80 | 46.29 | 46.66 | 00:00:00 | | 2016-06-08 | 1,994,600 | 46.63 | 46.93 | 46.51 | 46.74 | 00:00:00 | | 2016-06-09 | 1,900,100 | 46.70 | 47.17 | 46.58 | 47.15 | 00:00:00 | | 2016-06-10 | 1,337,500 | 46.95 | 47.21 | 46.71 | 46.95 | 00:00:00 | | 2016-06-13 | 2,055,400 | 46.83 | 47.17 | 46.40 | 46.47 | 00:00:00 | | 2016-06-14 | 1,888,700 | 46.48 | 46.70 | 46.07 | 46.62 | 00:00:00 | | 2016-06-15 | 1,929,100 | 46.66 | 46.79 | 46.37 | 46.49 | 00:00:00 | | 2016-06-16 | 2,145,500 | 46.45 | 47.07 | 46.35 | 47.04 | 00:00:00 | | 2016-06-17 | 3,609,500 | 46.96 | 46.99 | 46.38 | 46.87 | 00:00:00 | | 2016-06-20 | 2,351,300 | 47.19 | 47.61 | 47.07 | 47.08 | 00:00:00 | | 2016-06-21 | 2,204,500 | 47.20 | 47.57 | 47.20 | 47.46 | 00:00:00 | | 2016-06-22 | 2,723,100 | 47.62 | 47.85 | 47.23 | 47.40 | 00:00:00 | | 2016-06-23 | 3,426,400 | 47.79 | 47.94 | 47.41 | 47.91 | 00:00:00 | | 2016-06-24 | 7,995,200 | 47.07 | 47.46 | 46.65 | 46.95 | 00:00:00 | | 2016-06-27 | 4,438,300 | 46.70 | 47.10 | 46.39 | 46.96 | 00:00:00 | | 2016-06-28 | 3,330,100 | 47.09 | 47.29 | 46.71 | 47.10 | 00:00:00 | | 2016-06-29 | 6,867,400 | 46.94 | 47.60 | 46.70 | 47.60 | 00:00:00 | | 2016-06-30 | 5,943,300 | 46.82 | 48.06 | 46.10 | 47.81 | 00:00:00 | | 2016-07-01 | 3,983,800 | 47.91 | 48.81 | 47.82 | 48.39 | 00:00:00 | | 2016-07-05 | 4,132,600 | 48.18 | 48.38 | 47.72 | 47.73 | 00:00:00 | | 2016-07-06 | 4,739,400 | 47.58 | 47.76 | 47.47 | 47.50 | 00:00:00 | | 2016-07-07 | 4,073,800 | 47.70 | 48.27 | 47.65 | 47.73 | 00:00:00 | | 2016-07-08 | 3,065,600 | 47.88 | 48.35 | 47.88 | 48.30 | 00:00:00 | | 2016-07-11 | 3,070,000 | 48.24 | 48.29 | 47.97 | 48.11 | 00:00:00 | | 2016-07-12 | 2,181,000 | 48.15 | 48.21 | 47.66 | 47.72 | 00:00:00 | | 2016-07-13 | 2,045,600 | 47.65 | 48.22 | 47.51 | 48.18 | 00:00:00 | | 2016-07-14 | 1,782,800 | 48.18 | 48.36 | 48.02 | 48.10 | 00:00:00 | | 2016-07-15 | 2,395,200 | 48.19 | 48.29 | 47.84 | 47.98 | 00:00:00 | | 2016-07-18 | 1,600,600 | 48.04 | 48.25 | 47.96 | 48.06 | 00:00:00 | | 2016-07-19 | 2,744,300 | 47.76 | 48.08 | 47.62 | 47.77 | 00:00:00 | | 2016-07-20 | 2,727,300 | 47.87 | 47.87 | 47.40 | 47.44 | 00:00:00 | | 2016-07-21 | 1,808,600 | 47.50 | 47.50 | 46.89 | 47.00 | 00:00:00 | | 2016-07-22 | 2,369,200 | 47.03 | 47.38 | 46.95 | 47.32 | 00:00:00 | | 2016-07-25 | 1,542,900 | 47.23 | 47.45 | 47.19 | 47.37 | 00:00:00 | | 2016-07-26 | 2,424,000 | 47.39 | 47.60 | 46.62 | 46.65 | 00:00:00 | | 2016-07-27 | 4,039,200 | 46.45 | 46.54 | 45.95 | 45.98 | 00:00:00 | | 2016-07-28 | 2,895,500 | 45.87 | 46.51 | 45.80 | 46.41 | 00:00:00 | | 2016-07-29 | 2,369,600 | 46.39 | 47.04 | 46.33 | 46.76 | 00:00:00 | | 2016-08-01 | 2,538,200 | 46.70 | 47.01 | 46.62 | 46.91 | 00:00:00 | | 2016-08-02 | 3,113,700 | 47.26 | 47.26 | 46.65 | 46.74 | 00:00:00 | | 2016-08-03 | 3,472,000 | 46.74 | 47.12 | 46.51 | 46.94 | 00:00:00 | | 2016-08-04 | 1,672,300 | 46.94 | 47.24 | 46.68 | 46.81 | 00:00:00 | | 2016-08-05 | 3,493,800 | 47.00 | 47.15 | 46.28 | 46.31 | 00:00:00 | | 2016-08-08 | 2,257,500 | 46.43 | 46.84 | 46.34 | 46.65 | 00:00:00 | | 2016-08-09 | 1,776,000 | 46.33 | 46.73 | 46.29 | 46.66 | 00:00:00 | | 2016-08-10 | 2,213,500 | 46.74 | 46.74 | 46.28 | 46.36 | 00:00:00 | | 2016-08-11 | 2,274,300 | 46.45 | 46.53 | 46.07 | 46.15 | 00:00:00 | | 2016-08-12 | 2,001,700 | 46.25 | 46.64 | 46.07 | 46.58 | 00:00:00 | | 2016-08-15 | 1,312,800 | 46.53 | 46.58 | 46.27 | 46.28 | 00:00:00 | | 2016-08-16 | 1,584,100 | 46.04 | 46.09 | 45.79 | 45.80 | 00:00:00 | | 2016-08-17 | 3,365,400 | 45.78 | 46.32 | 45.53 | 46.31 | 00:00:00 | | 2016-08-18 | 2,069,700 | 46.25 | 46.93 | 46.05 | 46.86 | 00:00:00 | | 2016-08-19 | 1,570,600 | 46.71 | 46.99 | 46.51 | 46.94 | 00:00:00 | | 2016-08-22 | 1,573,700 | 46.92 | 47.15 | 46.70 | 47.05 | 00:00:00 | | 2016-08-23 | 2,494,500 | 47.05 | 47.05 | 46.17 | 46.25 | 00:00:00 | | 2016-08-24 | 2,795,100 | 46.35 | 46.38 | 45.99 | 46.23 | 00:00:00 | | 2016-08-25 | 1,497,600 | 46.29 | 46.42 | 46.03 | 46.07 | 00:00:00 | | 2016-08-26 | 1,613,200 | 46.19 | 46.57 | 45.93 | 46.04 | 00:00:00 | | 2016-08-29 | 1,423,500 | 46.18 | 46.67 | 46.15 | 46.57 | 00:00:00 | | 2016-08-30 | 2,644,800 | 46.51 | 46.51 | 46.14 | 46.33 | 00:00:00 | | 2016-08-31 | 2,610,100 | 46.37 | 46.71 | 46.14 | 46.61 | 00:00:00 | | 2016-09-01 | 2,517,500 | 46.41 | 46.60 | 45.77 | 46.02 | 00:00:00 | | 2016-09-02 | 1,563,900 | 46.17 | 46.77 | 46.13 | 46.64 | 00:00:00 | | 2016-09-06 | 1,609,800 | 46.58 | 46.70 | 46.18 | 46.41 | 00:00:00 | | 2016-09-07 | 1,933,200 | 46.29 | 46.40 | 45.71 | 45.84 | 00:00:00 | | 2016-09-08 | 4,406,700 | 45.62 | 45.63 | 44.87 | 44.88 | 00:00:00 | | 2016-09-09 | 4,901,300 | 44.53 | 44.53 | 43.32 | 43.32 | 00:00:00 | | 2016-09-12 | 3,734,500 | 43.42 | 44.55 | 43.34 | 44.46 | 00:00:00 | | 2016-09-13 | 2,141,000 | 44.28 | 44.42 | 43.91 | 43.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
