|
 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 | | 2016-09-13 | 2,141,000 | 44.28 | 44.42 | 43.91 | 43.99 | 00:00:00 | | 2016-09-14 | 2,006,000 | 44.05 | 44.07 | 43.68 | 43.82 | 00:00:00 | | 2016-09-15 | 2,175,800 | 43.58 | 43.86 | 43.41 | 43.66 | 00:00:00 | | 2016-09-16 | 4,868,800 | 43.58 | 43.59 | 43.07 | 43.25 | 00:00:00 | | 2016-09-19 | 2,978,400 | 43.32 | 43.40 | 43.00 | 43.20 | 00:00:00 | | 2016-09-20 | 5,649,800 | 43.44 | 43.44 | 42.66 | 42.70 | 00:00:00 | | 2016-09-21 | 3,518,100 | 42.69 | 43.32 | 42.51 | 43.25 | 00:00:00 | | 2016-09-22 | 3,051,900 | 43.51 | 43.70 | 43.29 | 43.59 | 00:00:00 | | 2016-09-23 | 3,454,700 | 43.45 | 43.76 | 43.35 | 43.55 | 00:00:00 | | 2016-09-26 | 3,319,200 | 43.38 | 43.54 | 43.02 | 43.04 | 00:00:00 | | 2016-09-27 | 2,813,600 | 43.21 | 43.53 | 43.06 | 43.24 | 00:00:00 | | 2016-09-28 | 2,899,800 | 43.17 | 43.29 | 42.92 | 43.13 | 00:00:00 | | 2016-09-29 | 10,169,200 | 45.29 | 46.71 | 44.93 | 46.25 | 00:00:00 | | 2016-09-30 | 5,884,500 | 46.57 | 47.36 | 46.50 | 47.11 | 00:00:00 | | 2016-10-03 | 4,441,600 | 46.84 | 47.90 | 46.81 | 47.53 | 00:00:00 | | 2016-10-04 | 3,997,200 | 47.53 | 47.89 | 47.34 | 47.49 | 00:00:00 | | 2016-10-05 | 4,037,600 | 47.45 | 47.65 | 47.12 | 47.15 | 00:00:00 | | 2016-10-06 | 2,323,700 | 46.96 | 47.25 | 46.87 | 47.12 | 00:00:00 | | 2016-10-07 | 2,930,300 | 47.20 | 47.22 | 46.61 | 46.83 | 00:00:00 | | 2016-10-10 | 1,837,800 | 47.03 | 47.49 | 47.00 | 47.38 | 00:00:00 | | 2016-10-11 | 2,310,700 | 47.38 | 47.50 | 46.86 | 46.98 | 00:00:00 | | 2016-10-12 | 2,211,800 | 47.03 | 47.37 | 47.02 | 47.22 | 00:00:00 | | 2016-10-13 | 1,941,200 | 46.99 | 47.05 | 46.49 | 46.92 | 00:00:00 | | 2016-10-14 | 3,227,700 | 47.66 | 47.80 | 47.31 | 47.55 | 00:00:00 | | 2016-10-17 | 1,963,100 | 47.59 | 47.65 | 47.42 | 47.50 | 00:00:00 | | 2016-10-18 | 4,198,400 | 47.89 | 48.81 | 47.64 | 48.38 | 00:00:00 | | 2016-10-19 | 3,644,400 | 48.40 | 48.59 | 47.44 | 47.85 | 00:00:00 | | 2016-10-20 | 2,760,100 | 47.82 | 47.87 | 47.22 | 47.48 | 00:00:00 | | 2016-10-21 | 3,993,700 | 47.28 | 48.58 | 47.00 | 48.01 | 00:00:00 | | 2016-10-24 | 1,958,200 | 48.20 | 48.29 | 47.64 | 47.69 | 00:00:00 | | 2016-10-25 | 1,645,200 | 47.74 | 48.04 | 47.68 | 47.84 | 00:00:00 | | 2016-10-26 | 2,202,400 | 47.86 | 48.12 | 47.70 | 48.05 | 00:00:00 | | 2016-10-27 | 1,750,900 | 47.73 | 47.87 | 47.42 | 47.46 | 00:00:00 | | 2016-10-28 | 2,359,500 | 47.46 | 48.25 | 47.46 | 48.09 | 00:00:00 | | 2016-10-31 | 2,243,700 | 48.03 | 48.42 | 47.99 | 48.18 | 00:00:00 | | 2016-11-01 | 2,500,900 | 48.16 | 48.21 | 47.44 | 47.59 | 00:00:00 | | 2016-11-02 | 2,217,300 | 47.64 | 47.87 | 47.40 | 47.63 | 00:00:00 | | 2016-11-03 | 2,344,700 | 47.76 | 47.88 | 46.97 | 47.08 | 00:00:00 | | 2016-11-04 | 1,796,800 | 47.11 | 47.31 | 46.55 | 46.56 | 00:00:00 | | 2016-11-07 | 2,644,500 | 47.00 | 48.08 | 47.00 | 48.06 | 00:00:00 | | 2016-11-08 | 4,091,500 | 47.93 | 48.86 | 47.93 | 48.68 | 00:00:00 | | 2016-11-09 | 3,039,100 | 47.33 | 47.94 | 46.73 | 47.84 | 00:00:00 | | 2016-11-10 | 12,061,900 | 36.93 | 37.37 | 33.73 | 34.30 | 00:00:00 | | 2016-11-11 | 9,027,900 | 34.22 | 35.07 | 33.61 | 34.93 | 00:00:00 | | 2016-11-14 | 7,189,900 | 34.90 | 35.79 | 34.82 | 35.49 | 00:00:00 | | 2016-11-15 | 3,643,400 | 35.54 | 36.00 | 35.48 | 35.82 | 00:00:00 | | 2016-11-16 | 3,906,500 | 35.86 | 36.37 | 35.86 | 36.27 | 00:00:00 | | 2016-11-17 | 3,199,000 | 36.22 | 36.56 | 35.93 | 36.52 | 00:00:00 | | 2016-11-18 | 5,205,900 | 36.49 | 36.82 | 36.36 | 36.80 | 00:00:00 | | 2016-11-21 | 4,028,600 | 36.80 | 37.19 | 36.62 | 37.04 | 00:00:00 | | 2016-11-22 | 3,592,300 | 37.17 | 37.67 | 37.15 | 37.55 | 00:00:00 | | 2016-11-23 | 3,240,500 | 37.44 | 37.68 | 37.07 | 37.17 | 00:00:00 | | 2016-11-25 | 1,466,100 | 37.21 | 37.72 | 37.21 | 37.71 | 00:00:00 | | 2016-11-28 | 2,544,800 | 37.71 | 37.94 | 37.46 | 37.66 | 00:00:00 | | 2016-11-29 | 3,840,200 | 37.70 | 37.95 | 37.56 | 37.72 | 00:00:00 | | 2016-11-30 | 4,054,000 | 37.34 | 37.57 | 36.66 | 36.69 | 00:00:00 | | 2016-12-01 | 3,836,400 | 36.38 | 36.61 | 35.96 | 36.47 | 00:00:00 | | 2016-12-02 | 2,923,900 | 36.68 | 37.13 | 36.59 | 36.89 | 00:00:00 | | 2016-12-05 | 2,888,800 | 36.92 | 37.28 | 36.81 | 37.15 | 00:00:00 | | 2016-12-06 | 3,297,300 | 37.21 | 37.67 | 37.05 | 37.62 | 00:00:00 | | 2016-12-07 | 3,651,600 | 37.55 | 38.01 | 37.49 | 37.79 | 00:00:00 | | 2016-12-08 | 2,293,600 | 37.57 | 38.00 | 37.57 | 37.68 | 00:00:00 | | 2016-12-09 | 4,500,200 | 37.77 | 38.55 | 37.44 | 38.44 | 00:00:00 | | 2016-12-12 | 2,264,700 | 38.42 | 38.74 | 38.13 | 38.62 | 00:00:00 | | 2016-12-13 | 2,897,000 | 38.64 | 38.93 | 38.35 | 38.41 | 00:00:00 | | 2016-12-14 | 4,613,600 | 38.49 | 38.64 | 37.58 | 37.74 | 00:00:00 | | 2016-12-15 | 4,397,600 | 37.80 | 38.52 | 37.67 | 38.42 | 00:00:00 | | 2016-12-16 | 4,293,400 | 38.45 | 38.83 | 38.25 | 38.41 | 00:00:00 | | 2016-12-19 | 3,398,400 | 38.66 | 38.84 | 38.25 | 38.36 | 00:00:00 | | 2016-12-20 | 2,736,700 | 38.02 | 38.35 | 37.72 | 38.23 | 00:00:00 | | 2016-12-21 | 3,786,400 | 38.11 | 38.41 | 37.93 | 38.00 | 00:00:00 | | 2016-12-22 | 5,734,700 | 38.36 | 39.43 | 38.24 | 39.29 | 00:00:00 | | 2016-12-23 | 2,925,000 | 39.22 | 39.87 | 39.21 | 39.77 | 00:00:00 | | 2016-12-27 | 1,600,900 | 39.84 | 39.97 | 39.69 | 39.85 | 00:00:00 | | 2016-12-28 | 1,982,300 | 39.83 | 39.93 | 38.74 | 39.54 | 00:00:00 | | 2016-12-29 | 2,370,500 | 39.69 | 39.96 | 39.65 | 39.78 | 00:00:00 | | 2016-12-30 | 2,513,000 | 39.85 | 39.85 | 39.48 | 39.55 | 00:00:00 | | 2017-01-03 | 2,497,200 | 39.71 | 39.91 | 39.40 | 39.76 | 00:00:00 | | 2017-01-04 | 4,057,900 | 39.80 | 39.88 | 38.89 | 39.09 | 00:00:00 | | 2017-01-05 | 4,367,000 | 39.15 | 39.44 | 38.88 | 38.95 | 00:00:00 | | 2017-01-06 | 3,341,100 | 38.83 | 38.99 | 38.73 | 38.74 | 00:00:00 | | 2017-01-09 | 3,046,600 | 38.61 | 38.78 | 38.38 | 38.44 | 00:00:00 | | 2017-01-10 | 2,541,000 | 38.39 | 38.57 | 38.16 | 38.29 | 00:00:00 | | 2017-01-11 | 2,567,000 | 38.66 | 38.73 | 38.27 | 38.64 | 00:00:00 | | 2017-01-12 | 2,403,200 | 38.53 | 38.87 | 38.31 | 38.51 | 00:00:00 | | 2017-01-13 | 2,237,000 | 38.60 | 38.81 | 38.39 | 38.51 | 00:00:00 | | 2017-01-17 | 3,084,800 | 38.50 | 38.67 | 38.34 | 38.61 | 00:00:00 | | 2017-01-18 | 2,607,500 | 38.66 | 39.01 | 38.55 | 38.72 | 00:00:00 | | 2017-01-19 | 2,670,600 | 38.70 | 38.86 | 38.59 | 38.69 | 00:00:00 | | 2017-01-20 | 3,541,500 | 38.85 | 39.27 | 38.75 | 39.13 | 00:00:00 | | 2017-01-23 | 3,039,500 | 39.04 | 39.27 | 38.80 | 38.89 | 00:00:00 | | 2017-01-24 | 2,184,300 | 38.88 | 39.30 | 38.80 | 39.21 | 00:00:00 | | 2017-01-25 | 2,873,800 | 39.25 | 39.64 | 39.18 | 39.22 | 00:00:00 | | 2017-01-26 | 2,147,000 | 38.99 | 39.21 | 38.84 | 38.95 | 00:00:00 | | 2017-01-27 | 1,746,600 | 39.03 | 39.12 | 38.77 | 38.99 | 00:00:00 | | 2017-01-30 | 2,104,300 | 38.95 | 39.09 | 38.76 | 39.02 | 00:00:00 | | 2017-01-31 | 2,645,800 | 38.72 | 39.15 | 38.72 | 39.09 | 00:00:00 | | 2017-02-01 | 2,922,200 | 38.97 | 39.14 | 38.77 | 38.94 | 00:00:00 | | 2017-02-02 | 2,166,200 | 39.07 | 39.44 | 39.00 | 39.24 | 00:00:00 | | 2017-02-03 | 1,757,700 | 39.48 | 39.54 | 39.17 | 39.37 | 00:00:00 | | 2017-02-06 | 2,448,700 | 39.44 | 39.47 | 39.13 | 39.23 | 00:00:00 | | 2017-02-07 | 2,890,000 | 39.22 | 39.57 | 39.16 | 39.54 | 00:00:00 | | 2017-02-08 | 2,547,600 | 39.56 | 39.61 | 39.26 | 39.52 | 00:00:00 | | 2017-02-09 | 4,269,600 | 39.52 | 40.00 | 39.43 | 39.73 | 00:00:00 | | 2017-02-10 | 1,676,200 | 39.69 | 39.99 | 39.27 | 39.84 | 00:00:00 | | 2017-02-13 | 2,259,400 | 39.81 | 39.93 | 39.54 | 39.76 | 00:00:00 | | 2017-02-14 | 1,828,400 | 39.61 | 39.90 | 39.52 | 39.79 | 00:00:00 | | 2017-02-15 | 4,618,200 | 39.80 | 40.13 | 39.55 | 39.94 | 00:00:00 | | 2017-02-16 | 2,716,600 | 39.96 | 40.29 | 39.74 | 39.93 | 00:00:00 | | 2017-02-17 | 4,081,400 | 39.52 | 39.77 | 39.23 | 39.61 | 00:00:00 | | 2017-02-21 | 5,332,900 | 39.70 | 40.51 | 39.65 | 40.20 | 00:00:00 | | 2017-02-22 | 2,688,100 | 40.21 | 40.78 | 40.05 | 40.48 | 00:00:00 | | 2017-02-23 | 2,777,300 | 40.49 | 40.74 | 40.36 | 40.50 | 00:00:00 | | 2017-02-24 | 3,337,200 | 40.47 | 41.19 | 40.45 | 41.16 | 00:00:00 | | 2017-02-27 | 3,450,900 | 41.00 | 41.03 | 40.80 | 40.89 | 00:00:00 | | 2017-02-28 | 4,933,900 | 40.92 | 41.39 | 40.90 | 41.21 | 00:00:00 | | 2017-03-01 | 3,911,600 | 41.36 | 41.68 | 41.18 | 41.21 | 00:00:00 | | 2017-03-02 | 4,585,600 | 41.18 | 41.27 | 40.85 | 41.07 | 00:00:00 | | 2017-03-03 | 2,872,000 | 41.02 | 41.20 | 40.93 | 41.15 | 00:00:00 | | 2017-03-06 | 2,270,300 | 40.91 | 41.31 | 40.85 | 41.25 | 00:00:00 | | 2017-03-07 | 3,848,200 | 41.13 | 41.31 | 40.72 | 40.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
