|
 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 | | 2018-02-16 | 3,194,501 | 36.19 | 36.50 | 36.04 | 36.25 | 00:00:00 | | 2018-02-20 | 3,051,694 | 36.26 | 36.69 | 36.06 | 36.08 | 00:00:00 | | 2018-02-21 | 2,677,405 | 36.33 | 36.60 | 35.68 | 35.69 | 00:00:00 | | 2018-02-22 | 2,009,868 | 35.75 | 36.33 | 35.68 | 35.94 | 00:00:00 | | 2018-02-23 | 2,362,898 | 35.92 | 36.33 | 35.67 | 36.28 | 00:00:00 | | 2018-02-26 | 1,915,223 | 36.45 | 36.63 | 36.14 | 36.53 | 00:00:00 | | 2018-02-27 | 1,713,091 | 36.58 | 36.79 | 36.20 | 36.20 | 00:00:00 | | 2018-02-28 | 2,437,903 | 36.36 | 36.59 | 36.12 | 36.13 | 00:00:00 | | 2018-03-01 | 4,653,857 | 36.06 | 36.52 | 35.89 | 36.40 | 00:00:00 | | 2018-03-02 | 3,025,596 | 36.31 | 36.91 | 36.30 | 36.87 | 00:00:00 | | 2018-03-05 | 3,742,380 | 36.75 | 37.79 | 36.72 | 37.79 | 00:00:00 | | 2018-03-06 | 4,748,333 | 38.00 | 38.30 | 37.59 | 38.29 | 00:00:00 | | 2018-03-07 | 4,300,760 | 37.97 | 38.01 | 37.46 | 37.77 | 00:00:00 | | 2018-03-08 | 2,224,075 | 37.87 | 37.98 | 37.67 | 37.98 | 00:00:00 | | 2018-03-09 | 2,484,034 | 38.19 | 38.27 | 37.79 | 38.06 | 00:00:00 | | 2018-03-12 | 1,644,801 | 38.07 | 38.32 | 37.93 | 38.05 | 00:00:00 | | 2018-03-13 | 2,214,589 | 38.25 | 38.27 | 37.80 | 38.03 | 00:00:00 | | 2018-03-14 | 2,955,014 | 38.14 | 38.32 | 37.40 | 37.46 | 00:00:00 | | 2018-03-15 | 3,673,294 | 37.51 | 37.51 | 36.35 | 36.38 | 00:00:00 | | 2018-03-16 | 4,597,158 | 36.55 | 36.92 | 36.42 | 36.61 | 00:00:00 | | 2018-03-19 | 2,241,860 | 36.61 | 36.91 | 36.26 | 36.34 | 00:00:00 | | 2018-03-20 | 2,453,066 | 36.56 | 36.62 | 36.22 | 36.41 | 00:00:00 | | 2018-03-21 | 5,385,288 | 35.91 | 35.91 | 34.80 | 35.34 | 00:00:00 | | 2018-03-22 | 6,518,255 | 36.61 | 36.65 | 35.40 | 35.45 | 00:00:00 | | 2018-03-23 | 3,352,222 | 35.61 | 36.24 | 35.46 | 35.50 | 00:00:00 | | 2018-03-26 | 2,553,033 | 35.86 | 36.43 | 35.75 | 36.36 | 00:00:00 | | 2018-03-27 | 2,510,239 | 36.49 | 36.80 | 36.14 | 36.30 | 00:00:00 | | 2018-03-28 | 2,708,196 | 36.32 | 36.58 | 36.19 | 36.32 | 00:00:00 | | 2018-03-29 | 2,575,703 | 36.53 | 37.04 | 36.49 | 36.88 | 00:00:00 | | 2018-04-02 | 2,703,407 | 36.80 | 36.84 | 35.54 | 35.89 | 00:00:00 | | 2018-04-03 | 2,731,612 | 36.06 | 36.34 | 35.73 | 36.18 | 00:00:00 | | 2018-04-04 | 3,024,736 | 35.94 | 37.20 | 35.94 | 37.01 | 00:00:00 | | 2018-04-05 | 1,721,016 | 37.22 | 37.22 | 36.72 | 36.81 | 00:00:00 | | 2018-04-06 | 2,188,760 | 36.71 | 37.29 | 36.46 | 36.74 | 00:00:00 | | 2018-04-09 | 2,381,919 | 36.85 | 37.30 | 36.59 | 36.77 | 00:00:00 | | 2018-04-10 | 2,590,908 | 36.94 | 37.26 | 36.74 | 36.85 | 00:00:00 | | 2018-04-11 | 1,485,432 | 36.72 | 37.01 | 36.49 | 36.74 | 00:00:00 | | 2018-04-12 | 1,622,030 | 36.81 | 37.06 | 36.65 | 36.78 | 00:00:00 | | 2018-04-13 | 1,616,407 | 36.69 | 36.93 | 36.51 | 36.80 | 00:00:00 | | 2018-04-16 | 1,948,980 | 36.85 | 37.40 | 36.82 | 37.21 | 00:00:00 | | 2018-04-17 | 2,090,104 | 37.53 | 37.66 | 37.34 | 37.51 | 00:00:00 | | 2018-04-18 | 2,547,413 | 37.54 | 37.61 | 37.11 | 37.17 | 00:00:00 | | 2018-04-19 | 3,091,925 | 37.00 | 37.35 | 36.52 | 36.66 | 00:00:00 | | 2018-04-20 | 4,946,235 | 37.42 | 37.61 | 36.26 | 36.43 | 00:00:00 | | 2018-04-23 | 2,966,175 | 36.59 | 36.69 | 36.31 | 36.50 | 00:00:00 | | 2018-04-24 | 3,745,163 | 36.63 | 36.92 | 36.47 | 36.82 | 00:00:00 | | 2018-04-25 | 3,256,154 | 36.71 | 37.27 | 36.59 | 37.15 | 00:00:00 | | 2018-04-26 | 2,688,361 | 37.26 | 37.54 | 36.96 | 37.41 | 00:00:00 | | 2018-04-27 | 1,790,660 | 37.24 | 37.69 | 37.23 | 37.34 | 00:00:00 | | 2018-04-30 | 2,420,796 | 37.54 | 37.63 | 37.00 | 37.07 | 00:00:00 | | 2018-05-01 | 3,935,429 | 37.00 | 37.01 | 36.40 | 36.56 | 00:00:00 | | 2018-05-02 | 3,486,979 | 36.53 | 36.59 | 35.87 | 35.94 | 00:00:00 | | 2018-05-03 | 3,611,835 | 36.16 | 36.26 | 35.66 | 35.82 | 00:00:00 | | 2018-05-04 | 2,564,921 | 35.76 | 37.06 | 35.76 | 36.92 | 00:00:00 | | 2018-05-07 | 2,474,437 | 36.96 | 37.55 | 36.86 | 37.37 | 00:00:00 | | 2018-05-08 | 3,946,135 | 37.19 | 37.52 | 37.12 | 37.40 | 00:00:00 | | 2018-05-09 | 2,220,840 | 37.47 | 37.85 | 37.32 | 37.67 | 00:00:00 | | 2018-05-10 | 2,017,714 | 37.85 | 38.09 | 37.64 | 37.76 | 00:00:00 | | 2018-05-11 | 1,797,895 | 37.91 | 38.20 | 37.74 | 37.85 | 00:00:00 | | 2018-05-14 | 2,861,539 | 37.93 | 37.97 | 37.65 | 37.75 | 00:00:00 | | 2018-05-15 | 2,213,058 | 37.66 | 37.97 | 37.46 | 37.72 | 00:00:00 | | 2018-05-16 | 2,353,382 | 37.65 | 37.87 | 37.63 | 37.78 | 00:00:00 | | 2018-05-17 | 2,345,272 | 37.76 | 37.90 | 37.61 | 37.72 | 00:00:00 | | 2018-05-18 | 6,394,037 | 37.26 | 37.46 | 36.73 | 37.42 | 00:00:00 | | 2018-05-21 | 1,438,107 | 36.92 | 37.59 | 36.26 | 36.88 | 00:00:00 | | 2018-05-22 | 2,374,425 | 36.97 | 37.27 | 36.78 | 36.87 | 00:00:00 | | 2018-05-23 | 2,825,722 | 36.90 | 37.19 | 36.80 | 36.95 | 00:00:00 | | 2018-05-24 | 2,255,438 | 36.98 | 37.07 | 36.66 | 37.06 | 00:00:00 | | 2018-05-25 | 1,626,141 | 37.10 | 37.71 | 37.08 | 37.41 | 00:00:00 | | 2018-05-29 | 1,491,844 | 37.27 | 37.50 | 37.19 | 37.36 | 00:00:00 | | 2018-05-30 | 2,353,106 | 37.50 | 37.91 | 37.35 | 37.75 | 00:00:00 | | 2018-05-31 | 3,014,726 | 37.70 | 37.70 | 36.89 | 37.06 | 00:00:00 | | 2018-06-01 | 1,619,476 | 37.16 | 37.29 | 36.91 | 36.94 | 00:00:00 | | 2018-06-04 | 2,363,196 | 37.05 | 37.62 | 37.05 | 37.58 | 00:00:00 | | 2018-06-05 | 2,325,297 | 37.61 | 37.70 | 37.24 | 37.37 | 00:00:00 | | 2018-06-06 | 2,559,323 | 37.34 | 37.36 | 36.98 | 37.05 | 00:00:00 | | 2018-06-07 | 2,607,627 | 36.67 | 37.48 | 36.49 | 37.18 | 00:00:00 | | 2018-06-08 | 1,623,046 | 37.37 | 37.74 | 37.36 | 37.74 | 00:00:00 | | 2018-06-11 | 2,810,426 | 37.74 | 38.02 | 37.56 | 37.66 | 00:00:00 | | 2018-06-12 | 3,033,177 | 37.86 | 38.04 | 37.46 | 37.71 | 00:00:00 | | 2018-06-13 | 1,106,512 | 37.74 | 38.19 | 37.72 | 37.88 | 00:00:00 | | 2018-06-14 | 1,045,820 | 38.00 | 38.23 | 37.88 | 38.18 | 00:00:00 | | 2018-06-15 | 2,630,934 | 38.09 | 38.39 | 37.95 | 38.38 | 00:00:00 | | 2018-06-18 | 326,040 | 38.30 | 38.49 | 38.17 | 38.31 | 00:00:00 | | 2018-06-19 | 3,071,109 | 37.80 | 38.40 | 37.80 | 38.30 | 00:00:00 | | 2018-06-20 | 1,856,463 | 38.39 | 38.56 | 38.14 | 38.45 | 00:00:00 | | 2018-06-21 | 3,814,006 | 38.46 | 39.43 | 38.19 | 38.28 | 00:00:00 | | 2018-06-22 | 2,736,476 | 38.51 | 38.87 | 38.39 | 38.55 | 00:00:00 | | 2018-06-25 | 3,015,098 | 38.64 | 39.02 | 38.62 | 38.94 | 00:00:00 | | 2018-06-26 | 7,483,063 | 38.96 | 39.10 | 38.20 | 38.23 | 00:00:00 | | 2018-06-27 | 31,112,443 | 37.04 | 37.28 | 35.35 | 35.52 | 00:00:00 | | 2018-06-28 | 17,102,320 | 35.38 | 36.00 | 35.14 | 35.83 | 00:00:00 | | 2018-06-29 | 9,281,493 | 35.72 | 36.13 | 35.41 | 35.73 | 00:00:00 | | 2018-07-02 | 7,153,940 | 35.41 | 35.72 | 34.54 | 35.03 | 00:00:00 | | 2018-07-03 | 2,955,223 | 35.05 | 35.20 | 34.52 | 34.64 | 00:00:00 | | 2018-07-05 | 4,844,790 | 34.79 | 35.87 | 34.70 | 35.69 | 00:00:00 | | 2018-07-06 | 3,973,793 | 35.95 | 36.16 | 35.66 | 35.73 | 00:00:00 | | 2018-07-09 | 3,552,184 | 35.90 | 36.70 | 35.87 | 36.67 | 00:00:00 | | 2018-07-10 | 7,177,435 | 36.51 | 36.87 | 36.36 | 36.62 | 00:00:00 | | 2018-07-11 | 4,752,309 | 36.62 | 36.80 | 36.49 | 36.54 | 00:00:00 | | 2018-07-12 | 4,279,088 | 36.63 | 36.70 | 36.02 | 36.06 | 00:00:00 | | 2018-07-13 | 3,961,935 | 35.90 | 36.17 | 35.74 | 36.07 | 00:00:00 | | 2018-07-16 | 2,924,686 | 36.01 | 36.01 | 35.59 | 35.69 | 00:00:00 | | 2018-07-17 | 5,291,015 | 35.63 | 36.22 | 35.58 | 36.11 | 00:00:00 | | 2018-07-18 | 7,056,585 | 36.00 | 36.15 | 35.61 | 35.69 | 00:00:00 | | 2018-07-19 | 6,629,000 | 35.65 | 36.45 | 35.58 | 36.28 | 00:00:00 | | 2018-07-20 | 1,116,504 | 36.29 | 36.36 | 35.98 | 36.27 | 00:00:00 | | 2018-07-23 | 3,806,743 | 36.13 | 36.15 | 35.59 | 35.90 | 00:00:00 | | 2018-07-24 | 5,240,219 | 35.87 | 35.87 | 35.41 | 35.60 | 00:00:00 | | 2018-07-25 | 6,809,568 | 35.70 | 36.26 | 35.61 | 36.22 | 00:00:00 | | 2018-07-26 | 6,931,191 | 36.54 | 37.16 | 36.52 | 37.09 | 00:00:00 | | 2018-07-27 | 4,954,915 | 37.38 | 37.48 | 37.02 | 37.29 | 00:00:00 | | 2018-07-30 | 4,349,623 | 36.91 | 37.01 | 36.38 | 36.51 | 00:00:00 | | 2018-07-31 | 5,498,691 | 36.69 | 36.83 | 36.40 | 36.71 | 00:00:00 | | 2018-08-01 | 3,168,143 | 36.68 | 36.79 | 36.36 | 36.36 | 00:00:00 | | 2018-08-02 | 4,818,302 | 36.18 | 37.01 | 36.11 | 36.86 | 00:00:00 | | 2018-08-03 | 5,486,544 | 37.08 | 37.82 | 36.85 | 37.60 | 00:00:00 | | 2018-08-06 | 3,134,850 | 37.64 | 37.72 | 37.43 | 37.46 | 00:00:00 | | 2018-08-07 | 3,165,374 | 37.44 | 37.46 | 36.79 | 36.91 | 00:00:00 | | 2018-08-08 | 1,197,855 | 36.93 | 36.93 | 36.56 | 36.69 | 00:00:00 | | 2018-08-09 | 3,289,064 | 36.72 | 36.85 | 36.42 | 36.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
