|
 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 | | 2017-03-07 | 3,848,200 | 41.13 | 41.31 | 40.72 | 40.75 | 00:00:00 | | 2017-03-08 | 5,106,300 | 40.75 | 40.90 | 40.23 | 40.31 | 00:00:00 | | 2017-03-09 | 4,586,700 | 40.39 | 40.69 | 40.20 | 40.57 | 00:00:00 | | 2017-03-10 | 3,100,700 | 40.80 | 41.09 | 40.78 | 40.91 | 00:00:00 | | 2017-03-13 | 2,084,600 | 40.82 | 41.04 | 40.78 | 41.02 | 00:00:00 | | 2017-03-14 | 2,189,100 | 41.02 | 41.29 | 40.98 | 41.24 | 00:00:00 | | 2017-03-15 | 2,816,200 | 41.09 | 41.65 | 40.91 | 41.50 | 00:00:00 | | 2017-03-16 | 2,620,000 | 41.41 | 41.54 | 41.26 | 41.48 | 00:00:00 | | 2017-03-17 | 3,931,700 | 41.42 | 41.63 | 41.34 | 41.42 | 00:00:00 | | 2017-03-20 | 3,796,200 | 41.41 | 41.42 | 40.82 | 40.82 | 00:00:00 | | 2017-03-21 | 5,092,400 | 40.39 | 41.09 | 40.23 | 40.79 | 00:00:00 | | 2017-03-22 | 4,046,500 | 40.86 | 40.95 | 40.32 | 40.48 | 00:00:00 | | 2017-03-23 | 4,566,300 | 40.81 | 41.29 | 40.32 | 40.35 | 00:00:00 | | 2017-03-24 | 3,491,200 | 40.49 | 40.85 | 40.30 | 40.47 | 00:00:00 | | 2017-03-27 | 3,891,200 | 40.33 | 40.56 | 40.04 | 40.14 | 00:00:00 | | 2017-03-28 | 3,275,700 | 40.16 | 40.40 | 40.01 | 40.20 | 00:00:00 | | 2017-03-29 | 3,583,000 | 40.19 | 40.73 | 40.17 | 40.59 | 00:00:00 | | 2017-03-30 | 2,237,200 | 40.58 | 40.59 | 40.22 | 40.28 | 00:00:00 | | 2017-03-31 | 2,385,600 | 40.39 | 40.61 | 40.33 | 40.34 | 00:00:00 | | 2017-04-03 | 2,276,200 | 40.41 | 40.65 | 40.31 | 40.35 | 00:00:00 | | 2017-04-04 | 1,999,700 | 40.31 | 40.43 | 40.08 | 40.22 | 00:00:00 | | 2017-04-05 | 2,300,700 | 40.13 | 40.70 | 40.13 | 40.40 | 00:00:00 | | 2017-04-06 | 2,410,700 | 40.39 | 40.64 | 40.25 | 40.48 | 00:00:00 | | 2017-04-07 | 2,446,000 | 40.44 | 40.58 | 40.35 | 40.49 | 00:00:00 | | 2017-04-10 | 2,730,600 | 40.48 | 40.69 | 40.41 | 40.57 | 00:00:00 | | 2017-04-11 | 2,160,500 | 40.50 | 40.58 | 40.36 | 40.50 | 00:00:00 | | 2017-04-12 | 2,702,200 | 40.37 | 40.71 | 40.31 | 40.62 | 00:00:00 | | 2017-04-13 | 2,397,500 | 40.57 | 40.64 | 40.32 | 40.32 | 00:00:00 | | 2017-04-17 | 1,742,300 | 40.36 | 40.47 | 40.23 | 40.46 | 00:00:00 | | 2017-04-18 | 2,371,900 | 40.47 | 41.02 | 40.43 | 40.79 | 00:00:00 | | 2017-04-19 | 1,895,200 | 40.86 | 40.92 | 40.41 | 40.48 | 00:00:00 | | 2017-04-20 | 2,344,900 | 40.50 | 40.89 | 40.40 | 40.72 | 00:00:00 | | 2017-04-21 | 2,846,400 | 40.70 | 40.93 | 40.66 | 40.66 | 00:00:00 | | 2017-04-24 | 1,907,900 | 40.96 | 41.04 | 40.80 | 40.93 | 00:00:00 | | 2017-04-25 | 5,295,900 | 40.00 | 40.16 | 39.22 | 39.33 | 00:00:00 | | 2017-04-26 | 4,340,400 | 39.21 | 39.22 | 38.73 | 39.01 | 00:00:00 | | 2017-04-27 | 1,912,100 | 39.02 | 39.18 | 38.76 | 38.81 | 00:00:00 | | 2017-04-28 | 2,606,800 | 38.75 | 38.94 | 38.64 | 38.78 | 00:00:00 | | 2017-05-01 | 3,168,000 | 38.84 | 38.88 | 38.29 | 38.29 | 00:00:00 | | 2017-05-02 | 3,051,700 | 38.33 | 38.37 | 37.85 | 37.95 | 00:00:00 | | 2017-05-03 | 2,796,300 | 37.97 | 38.06 | 37.63 | 37.76 | 00:00:00 | | 2017-05-04 | 4,429,500 | 37.79 | 38.15 | 37.61 | 37.70 | 00:00:00 | | 2017-05-05 | 1,995,600 | 37.82 | 37.86 | 37.65 | 37.74 | 00:00:00 | | 2017-05-08 | 2,357,200 | 37.75 | 37.78 | 37.57 | 37.65 | 00:00:00 | | 2017-05-09 | 3,115,700 | 37.71 | 37.79 | 37.20 | 37.29 | 00:00:00 | | 2017-05-10 | 3,087,500 | 37.30 | 37.61 | 37.24 | 37.60 | 00:00:00 | | 2017-05-11 | 1,901,900 | 37.47 | 37.58 | 37.25 | 37.49 | 00:00:00 | | 2017-05-12 | 1,737,800 | 37.45 | 37.57 | 37.27 | 37.46 | 00:00:00 | | 2017-05-15 | 2,166,244 | 37.40 | 37.89 | 37.40 | 37.85 | 00:00:00 | | 2017-05-16 | 2,484,732 | 37.93 | 37.95 | 37.44 | 37.57 | 00:00:00 | | 2017-05-17 | 2,492,675 | 37.39 | 37.72 | 37.32 | 37.62 | 00:00:00 | | 2017-05-18 | 1,858,227 | 37.64 | 37.91 | 37.55 | 37.68 | 00:00:00 | | 2017-05-19 | 2,314,611 | 37.66 | 37.92 | 37.55 | 37.72 | 00:00:00 | | 2017-05-22 | 2,596,541 | 37.70 | 38.14 | 37.65 | 38.06 | 00:00:00 | | 2017-05-23 | 2,263,193 | 38.10 | 38.60 | 38.03 | 38.38 | 00:00:00 | | 2017-05-24 | 1,837,103 | 38.56 | 38.72 | 38.50 | 38.54 | 00:00:00 | | 2017-05-25 | 1,598,194 | 38.76 | 38.94 | 38.47 | 38.82 | 00:00:00 | | 2017-05-26 | 1,864,808 | 38.84 | 39.14 | 38.76 | 39.03 | 00:00:00 | | 2017-05-30 | 1,750,501 | 38.90 | 38.92 | 38.30 | 38.52 | 00:00:00 | | 2017-05-31 | 3,845,001 | 38.44 | 38.75 | 38.40 | 38.54 | 00:00:00 | | 2017-06-01 | 7,524,580 | 40.04 | 40.09 | 39.21 | 39.95 | 00:00:00 | | 2017-06-02 | 5,020,759 | 39.95 | 40.25 | 38.44 | 39.59 | 00:00:00 | | 2017-06-05 | 2,484,433 | 39.51 | 39.81 | 39.44 | 39.79 | 00:00:00 | | 2017-06-06 | 1,897,968 | 39.77 | 39.81 | 39.36 | 39.44 | 00:00:00 | | 2017-06-07 | 3,329,947 | 39.47 | 39.61 | 39.15 | 39.43 | 00:00:00 | | 2017-06-08 | 2,702,603 | 39.50 | 39.61 | 39.05 | 39.11 | 00:00:00 | | 2017-06-09 | 2,435,193 | 39.03 | 39.22 | 38.62 | 38.76 | 00:00:00 | | 2017-06-12 | 3,177,742 | 38.74 | 38.86 | 38.56 | 38.70 | 00:00:00 | | 2017-06-13 | 3,142,556 | 38.60 | 38.99 | 38.26 | 38.98 | 00:00:00 | | 2017-06-14 | 2,736,410 | 39.11 | 39.53 | 38.81 | 38.96 | 00:00:00 | | 2017-06-15 | 2,323,593 | 38.92 | 39.43 | 38.70 | 39.26 | 00:00:00 | | 2017-06-16 | 9,533,237 | 39.09 | 39.11 | 37.72 | 38.01 | 00:00:00 | | 2017-06-19 | 6,917,081 | 38.18 | 38.28 | 37.12 | 37.52 | 00:00:00 | | 2017-06-20 | 3,930,812 | 37.59 | 37.97 | 37.41 | 37.77 | 00:00:00 | | 2017-06-21 | 2,902,247 | 37.89 | 38.03 | 37.56 | 37.68 | 00:00:00 | | 2017-06-22 | 5,236,112 | 37.03 | 37.34 | 36.54 | 37.09 | 00:00:00 | | 2017-06-23 | 8,961,042 | 37.10 | 37.44 | 37.05 | 37.23 | 00:00:00 | | 2017-06-26 | 3,453,159 | 37.28 | 37.81 | 37.28 | 37.65 | 00:00:00 | | 2017-06-27 | 3,631,470 | 37.50 | 37.61 | 37.00 | 37.00 | 00:00:00 | | 2017-06-28 | 4,677,661 | 37.26 | 37.66 | 37.09 | 37.37 | 00:00:00 | | 2017-06-29 | 5,934,972 | 37.30 | 37.70 | 35.95 | 36.08 | 00:00:00 | | 2017-06-30 | 6,660,257 | 36.22 | 36.30 | 35.64 | 35.76 | 00:00:00 | | 2017-07-03 | 2,884,444 | 35.67 | 35.85 | 35.42 | 35.50 | 00:00:00 | | 2017-07-05 | 7,627,376 | 35.47 | 35.55 | 34.82 | 34.91 | 00:00:00 | | 2017-07-06 | 9,811,572 | 34.69 | 34.75 | 34.06 | 34.13 | 00:00:00 | | 2017-07-07 | 7,718,855 | 34.19 | 34.23 | 33.41 | 33.42 | 00:00:00 | | 2017-07-10 | 5,663,680 | 33.50 | 33.63 | 33.12 | 33.23 | 00:00:00 | | 2017-07-11 | 7,270,619 | 33.20 | 33.31 | 32.93 | 33.07 | 00:00:00 | | 2017-07-12 | 4,268,637 | 33.29 | 33.53 | 33.09 | 33.38 | 00:00:00 | | 2017-07-13 | 7,433,419 | 33.36 | 33.82 | 33.20 | 33.52 | 00:00:00 | | 2017-07-14 | 3,109,101 | 33.60 | 33.65 | 33.36 | 33.58 | 00:00:00 | | 2017-07-17 | 3,743,886 | 33.59 | 33.59 | 33.30 | 33.48 | 00:00:00 | | 2017-07-18 | 3,292,749 | 33.46 | 33.59 | 33.26 | 33.32 | 00:00:00 | | 2017-07-19 | 9,524,871 | 33.52 | 34.03 | 33.26 | 33.85 | 00:00:00 | | 2017-07-20 | 2,608,757 | 33.92 | 33.96 | 33.64 | 33.75 | 00:00:00 | | 2017-07-21 | 3,112,456 | 33.70 | 33.90 | 33.66 | 33.88 | 00:00:00 | | 2017-07-24 | 3,831,471 | 33.86 | 34.21 | 33.79 | 33.84 | 00:00:00 | | 2017-07-25 | 3,738,607 | 33.85 | 34.28 | 33.69 | 34.16 | 00:00:00 | | 2017-07-26 | 3,214,329 | 34.20 | 34.46 | 33.78 | 33.83 | 00:00:00 | | 2017-07-27 | 4,037,257 | 33.70 | 34.35 | 33.69 | 34.35 | 00:00:00 | | 2017-07-28 | 3,889,409 | 34.25 | 34.36 | 34.09 | 34.24 | 00:00:00 | | 2017-07-31 | 4,633,218 | 34.23 | 34.35 | 34.11 | 34.24 | 00:00:00 | | 2017-08-01 | 5,122,339 | 34.37 | 34.42 | 33.93 | 33.98 | 00:00:00 | | 2017-08-02 | 3,619,641 | 33.81 | 34.36 | 33.51 | 34.21 | 00:00:00 | | 2017-08-03 | 2,863,185 | 34.17 | 34.54 | 34.17 | 34.31 | 00:00:00 | | 2017-08-04 | 4,561,945 | 34.37 | 34.42 | 33.93 | 33.98 | 00:00:00 | | 2017-08-07 | 3,168,460 | 33.99 | 34.29 | 33.99 | 34.17 | 00:00:00 | | 2017-08-08 | 3,619,894 | 34.27 | 34.49 | 34.13 | 34.19 | 00:00:00 | | 2017-08-09 | 2,423,895 | 34.19 | 34.45 | 34.07 | 34.39 | 00:00:00 | | 2017-08-10 | 3,266,124 | 34.16 | 34.28 | 33.93 | 34.06 | 00:00:00 | | 2017-08-11 | 3,276,892 | 34.00 | 34.94 | 34.00 | 34.80 | 00:00:00 | | 2017-08-14 | 2,728,316 | 34.92 | 35.08 | 34.82 | 34.89 | 00:00:00 | | 2017-08-15 | 2,179,895 | 34.88 | 35.10 | 34.85 | 34.90 | 00:00:00 | | 2017-08-16 | 1,977,310 | 34.90 | 35.30 | 34.84 | 35.14 | 00:00:00 | | 2017-08-17 | 2,920,007 | 35.03 | 35.20 | 34.61 | 34.72 | 00:00:00 | | 2017-08-18 | 2,600,312 | 34.70 | 34.77 | 34.31 | 34.46 | 00:00:00 | | 2017-08-21 | 2,149,987 | 34.51 | 34.63 | 34.43 | 34.50 | 00:00:00 | | 2017-08-22 | 2,585,752 | 34.48 | 34.52 | 34.09 | 34.51 | 00:00:00 | | 2017-08-23 | 5,960,717 | 34.45 | 34.46 | 34.07 | 34.22 | 00:00:00 | | 2017-08-24 | 5,065,305 | 34.11 | 34.11 | 33.00 | 33.23 | 00:00:00 | | 2017-08-25 | 4,241,153 | 33.39 | 33.46 | 33.03 | 33.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
