|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 890,600 | 20.30 | 20.50 | 20.25 | 20.40 | 00:00:00 | | 2001-06-08 | 597,800 | 20.40 | 20.40 | 20.16 | 20.25 | 00:00:00 | | 2001-06-11 | 2,291,800 | 20.25 | 20.34 | 19.96 | 19.99 | 00:00:00 | | 2001-06-12 | 1,155,800 | 19.99 | 20.35 | 19.92 | 20.29 | 00:00:00 | | 2001-06-13 | 1,379,500 | 20.38 | 20.53 | 20.20 | 20.45 | 00:00:00 | | 2001-06-14 | 1,581,500 | 20.49 | 20.75 | 20.38 | 20.53 | 00:00:00 | | 2001-06-15 | 1,542,000 | 20.65 | 20.74 | 20.30 | 20.60 | 00:00:00 | | 2001-06-18 | 802,600 | 20.80 | 20.80 | 20.21 | 20.27 | 00:00:00 | | 2001-06-19 | 846,500 | 20.35 | 20.45 | 20.05 | 20.11 | 00:00:00 | | 2001-06-20 | 1,274,200 | 20.05 | 20.46 | 20.03 | 20.22 | 00:00:00 | | 2001-06-21 | 1,223,700 | 20.25 | 21.00 | 20.17 | 20.99 | 00:00:00 | | 2001-06-22 | 1,784,500 | 20.99 | 21.17 | 20.49 | 20.53 | 00:00:00 | | 2001-06-25 | 2,198,200 | 19.80 | 20.50 | 19.50 | 19.81 | 00:00:00 | | 2001-06-26 | 2,141,000 | 19.60 | 19.95 | 19.44 | 19.70 | 00:00:00 | | 2001-06-27 | 2,275,000 | 19.50 | 19.55 | 18.98 | 19.02 | 00:00:00 | | 2001-06-28 | 1,424,200 | 18.95 | 19.70 | 18.80 | 19.60 | 00:00:00 | | 2001-06-29 | 1,556,000 | 19.60 | 19.83 | 19.30 | 19.81 | 00:00:00 | | 2001-07-02 | 1,522,600 | 19.62 | 19.75 | 19.45 | 19.58 | 00:00:00 | | 2001-07-03 | 719,900 | 19.63 | 19.70 | 19.33 | 19.69 | 00:00:00 | | 2001-07-05 | 1,106,800 | 19.68 | 19.90 | 19.46 | 19.88 | 00:00:00 | | 2001-07-06 | 1,060,000 | 19.82 | 20.19 | 19.77 | 19.97 | 00:00:00 | | 2001-07-09 | 818,700 | 19.80 | 20.00 | 19.77 | 19.78 | 00:00:00 | | 2001-07-10 | 1,147,200 | 19.84 | 19.84 | 19.52 | 19.66 | 00:00:00 | | 2001-07-11 | 1,319,700 | 19.66 | 19.90 | 19.52 | 19.85 | 00:00:00 | | 2001-07-12 | 1,094,000 | 19.70 | 20.01 | 19.45 | 20.00 | 00:00:00 | | 2001-07-13 | 1,291,200 | 20.01 | 20.32 | 20.01 | 20.27 | 00:00:00 | | 2001-07-16 | 1,065,700 | 20.15 | 20.65 | 20.11 | 20.51 | 00:00:00 | | 2001-07-17 | 1,940,500 | 20.70 | 21.00 | 20.50 | 20.96 | 00:00:00 | | 2001-07-18 | 1,102,600 | 21.00 | 21.15 | 20.80 | 21.14 | 00:00:00 | | 2001-07-19 | 568,800 | 21.15 | 21.25 | 21.00 | 21.19 | 00:00:00 | | 2001-07-20 | 778,000 | 21.35 | 21.35 | 21.01 | 21.25 | 00:00:00 | | 2001-07-23 | 636,100 | 21.10 | 21.25 | 21.01 | 21.09 | 00:00:00 | | 2001-07-24 | 958,300 | 20.85 | 21.12 | 20.81 | 21.00 | 00:00:00 | | 2001-07-25 | 971,300 | 21.00 | 21.37 | 20.90 | 21.29 | 00:00:00 | | 2001-07-26 | 820,600 | 21.08 | 21.48 | 21.08 | 21.44 | 00:00:00 | | 2001-07-27 | 721,000 | 21.44 | 21.46 | 20.98 | 21.28 | 00:00:00 | | 2001-07-30 | 1,193,700 | 21.28 | 21.43 | 21.10 | 21.43 | 00:00:00 | | 2001-07-31 | 1,148,300 | 21.18 | 21.49 | 21.18 | 21.49 | 00:00:00 | | 2001-08-01 | 997,800 | 21.25 | 21.38 | 21.00 | 21.10 | 00:00:00 | | 2001-08-02 | 615,600 | 21.10 | 21.32 | 21.05 | 21.32 | 00:00:00 | | 2001-08-03 | 579,300 | 21.40 | 21.40 | 20.77 | 20.98 | 00:00:00 | | 2001-08-06 | 1,255,200 | 21.04 | 21.25 | 20.69 | 21.03 | 00:00:00 | | 2001-08-07 | 767,000 | 20.79 | 20.99 | 20.60 | 20.83 | 00:00:00 | | 2001-08-08 | 941,300 | 20.60 | 20.75 | 20.40 | 20.61 | 00:00:00 | | 2001-08-09 | 719,900 | 20.50 | 21.08 | 20.40 | 21.07 | 00:00:00 | | 2001-08-10 | 1,769,100 | 21.02 | 21.49 | 20.99 | 21.39 | 00:00:00 | | 2001-08-13 | 849,800 | 21.39 | 21.39 | 20.94 | 21.39 | 00:00:00 | | 2001-08-14 | 1,188,100 | 21.39 | 21.50 | 21.33 | 21.38 | 00:00:00 | | 2001-08-15 | 722,100 | 21.43 | 21.50 | 21.30 | 21.42 | 00:00:00 | | 2001-08-16 | 1,281,900 | 21.30 | 21.45 | 21.00 | 21.26 | 00:00:00 | | 2001-08-17 | 778,700 | 21.20 | 21.50 | 21.16 | 21.49 | 00:00:00 | | 2001-08-20 | 1,488,800 | 21.49 | 22.19 | 21.46 | 22.19 | 00:00:00 | | 2001-08-21 | 1,219,600 | 22.19 | 22.43 | 22.00 | 22.19 | 00:00:00 | | 2001-08-22 | 1,526,000 | 22.37 | 22.73 | 21.89 | 22.63 | 00:00:00 | | 2001-08-23 | 1,198,800 | 22.75 | 22.75 | 22.13 | 22.20 | 00:00:00 | | 2001-08-24 | 1,158,500 | 22.15 | 22.47 | 22.07 | 22.16 | 00:00:00 | | 2001-08-27 | 638,000 | 22.10 | 22.46 | 22.09 | 22.28 | 00:00:00 | | 2001-08-28 | 992,000 | 22.15 | 22.30 | 21.75 | 22.18 | 00:00:00 | | 2001-08-29 | 740,700 | 22.10 | 22.40 | 21.85 | 22.30 | 00:00:00 | | 2001-08-30 | 2,091,300 | 22.50 | 23.10 | 22.50 | 23.00 | 00:00:00 | | 2001-08-31 | 1,212,100 | 23.00 | 23.15 | 22.84 | 22.95 | 00:00:00 | | 2001-09-04 | 1,434,900 | 22.95 | 23.61 | 22.90 | 23.50 | 00:00:00 | | 2001-09-05 | 1,449,000 | 23.15 | 23.70 | 22.69 | 23.39 | 00:00:00 | | 2001-09-06 | 1,813,000 | 23.40 | 23.40 | 22.71 | 23.10 | 00:00:00 | | 2001-09-07 | 1,228,800 | 22.84 | 23.07 | 22.69 | 22.82 | 00:00:00 | | 2001-09-10 | 866,500 | 22.57 | 23.11 | 22.49 | 22.87 | 00:00:00 | | 2001-09-17 | 1,306,100 | 22.19 | 22.67 | 21.70 | 22.48 | 00:00:00 | | 2001-09-18 | 920,600 | 22.30 | 22.60 | 21.80 | 22.57 | 00:00:00 | | 2001-09-19 | 1,936,900 | 22.60 | 22.63 | 21.84 | 22.50 | 00:00:00 | | 2001-09-20 | 2,303,500 | 22.50 | 22.50 | 21.45 | 21.96 | 00:00:00 | | 2001-09-21 | 2,250,500 | 21.80 | 21.90 | 21.00 | 21.81 | 00:00:00 | | 2001-09-24 | 2,229,400 | 21.81 | 22.15 | 21.80 | 22.00 | 00:00:00 | | 2001-09-25 | 1,598,500 | 22.00 | 22.10 | 21.60 | 21.82 | 00:00:00 | | 2001-09-26 | 1,797,300 | 21.98 | 22.00 | 21.40 | 21.72 | 00:00:00 | | 2001-09-27 | 2,358,300 | 21.75 | 22.00 | 21.60 | 22.00 | 00:00:00 | | 2001-09-28 | 1,729,300 | 22.10 | 22.49 | 22.05 | 22.45 | 00:00:00 | | 2001-10-01 | 2,225,700 | 22.60 | 22.62 | 22.28 | 22.50 | 00:00:00 | | 2001-10-02 | 2,301,200 | 22.74 | 23.00 | 22.55 | 23.00 | 00:00:00 | | 2001-10-03 | 2,176,800 | 23.10 | 23.10 | 22.77 | 22.93 | 00:00:00 | | 2001-10-04 | 977,200 | 22.98 | 23.00 | 22.70 | 22.85 | 00:00:00 | | 2001-10-05 | 1,426,400 | 22.85 | 23.00 | 22.70 | 22.95 | 00:00:00 | | 2001-10-08 | 685,300 | 22.95 | 22.98 | 22.45 | 22.65 | 00:00:00 | | 2001-10-09 | 860,000 | 22.70 | 22.84 | 22.28 | 22.41 | 00:00:00 | | 2001-10-10 | 793,900 | 22.55 | 22.95 | 22.36 | 22.77 | 00:00:00 | | 2001-10-11 | 1,327,600 | 22.60 | 22.93 | 22.50 | 22.82 | 00:00:00 | | 2001-10-12 | 1,377,000 | 22.50 | 22.74 | 21.83 | 22.03 | 00:00:00 | | 2001-10-15 | 1,564,300 | 22.20 | 22.35 | 21.90 | 21.97 | 00:00:00 | | 2001-10-16 | 1,197,100 | 22.20 | 22.29 | 21.90 | 21.96 | 00:00:00 | | 2001-10-17 | 1,542,200 | 22.10 | 22.26 | 21.85 | 21.89 | 00:00:00 | | 2001-10-18 | 608,100 | 21.95 | 22.25 | 21.91 | 22.03 | 00:00:00 | | 2001-10-19 | 751,100 | 22.03 | 22.63 | 22.00 | 22.47 | 00:00:00 | | 2001-10-22 | 711,200 | 22.50 | 22.75 | 22.36 | 22.67 | 00:00:00 | | 2001-10-23 | 734,900 | 22.61 | 22.76 | 22.17 | 22.71 | 00:00:00 | | 2001-10-24 | 1,206,200 | 22.85 | 23.00 | 22.57 | 22.65 | 00:00:00 | | 2001-10-25 | 1,196,200 | 22.65 | 23.00 | 22.47 | 22.96 | 00:00:00 | | 2001-10-26 | 1,043,000 | 22.95 | 23.24 | 22.89 | 23.13 | 00:00:00 | | 2001-10-29 | 868,000 | 23.24 | 23.24 | 22.81 | 22.97 | 00:00:00 | | 2001-10-30 | 775,100 | 22.97 | 23.15 | 22.77 | 23.09 | 00:00:00 | | 2001-10-31 | 1,273,700 | 23.05 | 23.09 | 22.77 | 22.90 | 00:00:00 | | 2001-11-01 | 1,823,200 | 22.99 | 23.64 | 22.76 | 23.58 | 00:00:00 | | 2001-11-02 | 1,362,200 | 23.40 | 24.01 | 23.26 | 23.98 | 00:00:00 | | 2001-11-05 | 1,234,800 | 24.23 | 24.43 | 24.01 | 24.33 | 00:00:00 | | 2001-11-06 | 1,411,000 | 24.10 | 24.77 | 24.07 | 24.66 | 00:00:00 | | 2001-11-07 | 907,300 | 24.41 | 24.84 | 24.30 | 24.70 | 00:00:00 | | 2001-11-08 | 1,449,800 | 24.80 | 24.84 | 23.83 | 23.98 | 00:00:00 | | 2001-11-09 | 2,177,800 | 23.38 | 23.75 | 23.17 | 23.59 | 00:00:00 | | 2001-11-12 | 860,200 | 23.59 | 23.60 | 23.16 | 23.45 | 00:00:00 | | 2001-11-13 | 775,000 | 23.68 | 23.70 | 23.30 | 23.55 | 00:00:00 | | 2001-11-14 | 1,203,000 | 23.15 | 23.69 | 23.11 | 23.45 | 00:00:00 | | 2001-11-15 | 846,100 | 23.21 | 23.59 | 23.21 | 23.36 | 00:00:00 | | 2001-11-16 | 876,600 | 23.60 | 23.60 | 23.02 | 23.32 | 00:00:00 | | 2001-11-19 | 1,025,900 | 23.48 | 23.50 | 23.08 | 23.20 | 00:00:00 | | 2001-11-20 | 974,800 | 23.10 | 23.29 | 22.89 | 23.19 | 00:00:00 | | 2001-11-21 | 487,100 | 23.19 | 23.30 | 23.02 | 23.16 | 00:00:00 | | 2001-11-23 | 242,400 | 23.12 | 23.19 | 23.02 | 23.18 | 00:00:00 | | 2001-11-26 | 790,800 | 23.18 | 23.20 | 23.00 | 23.08 | 00:00:00 | | 2001-11-27 | 724,900 | 22.85 | 22.95 | 22.58 | 22.70 | 00:00:00 | | 2001-11-28 | 1,378,800 | 22.70 | 22.98 | 22.64 | 22.75 | 00:00:00 | | 2001-11-29 | 1,356,900 | 22.80 | 22.98 | 22.60 | 22.83 | 00:00:00 | | 2001-11-30 | 1,603,700 | 22.90 | 23.04 | 22.62 | 22.97 | 00:00:00 | | 2001-12-03 | 1,741,600 | 22.97 | 23.18 | 22.77 | 23.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
