|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-09 | 3,289,064 | 36.72 | 36.85 | 36.42 | 36.78 | 00:00:00 | 2018-08-10 | 3,251,112 | 36.64 | 36.79 | 36.42 | 36.65 | 00:00:00 | 2018-08-13 | 2,217,113 | 36.57 | 36.61 | 36.28 | 36.54 | 00:00:00 | 2018-08-14 | 5,820,627 | 36.72 | 36.95 | 36.61 | 36.87 | 00:00:00 | 2018-08-15 | 5,116,676 | 36.76 | 37.12 | 36.69 | 37.06 | 00:00:00 | 2018-08-16 | 3,703,036 | 37.20 | 37.42 | 37.09 | 37.18 | 00:00:00 | 2018-08-17 | 1,255,574 | 37.14 | 37.56 | 36.97 | 37.43 | 00:00:00 | 2018-08-20 | 3,751,333 | 37.58 | 37.79 | 37.45 | 37.51 | 00:00:00 | 2018-08-21 | 6,310,255 | 37.59 | 37.72 | 36.90 | 37.52 | 00:00:00 | 2018-08-22 | 3,395,455 | 37.53 | 37.53 | 36.96 | 37.22 | 00:00:00 | 2018-08-23 | 7,479,130 | 36.96 | 37.20 | 36.68 | 36.71 | 00:00:00 | 2018-08-24 | 4,245,887 | 36.74 | 36.96 | 36.59 | 36.85 | 00:00:00 | 2018-08-27 | 4,200,380 | 37.03 | 37.06 | 36.42 | 36.48 | 00:00:00 | 2018-08-28 | 3,237,013 | 36.36 | 36.61 | 36.20 | 36.33 | 00:00:00 | 2018-08-29 | 3,435,032 | 36.55 | 37.00 | 36.45 | 36.66 | 00:00:00 | 2018-08-30 | 4,296,771 | 36.54 | 36.70 | 36.32 | 36.50 | 00:00:00 | 2018-08-31 | 3,790,178 | 36.58 | 36.84 | 36.48 | 36.75 | 00:00:00 | 2018-09-04 | 4,090,608 | 36.86 | 36.91 | 36.04 | 36.12 | 00:00:00 | 2018-09-05 | 4,106,444 | 36.00 | 36.35 | 35.75 | 36.10 | 00:00:00 | 2018-09-06 | 4,324,734 | 36.14 | 36.28 | 36.02 | 36.25 | 00:00:00 | 2018-09-07 | 3,747,443 | 36.11 | 36.41 | 35.81 | 36.33 | 00:00:00 | 2018-09-10 | 3,887,586 | 36.48 | 36.90 | 36.47 | 36.62 | 00:00:00 | 2018-09-11 | 4,218,853 | 36.67 | 37.01 | 36.43 | 36.95 | 00:00:00 | 2018-09-12 | 4,910,820 | 37.02 | 37.67 | 36.86 | 37.59 | 00:00:00 | 2018-09-13 | 3,927,345 | 37.73 | 38.13 | 37.55 | 37.98 | 00:00:00 | 2018-09-14 | 5,224,886 | 37.94 | 38.43 | 37.85 | 38.25 | 00:00:00 | 2018-09-17 | 4,347,893 | 38.25 | 38.29 | 37.79 | 38.19 | 00:00:00 | 2018-09-18 | 2,983,219 | 38.05 | 38.05 | 37.44 | 37.75 | 00:00:00 | 2018-09-19 | 4,067,331 | 37.76 | 37.78 | 36.92 | 37.02 | 00:00:00 | 2018-09-20 | 3,511,802 | 37.03 | 37.33 | 36.79 | 37.18 | 00:00:00 | 2018-09-21 | 4,096,524 | 37.25 | 37.60 | 37.20 | 37.45 | 00:00:00 | 2018-09-24 | 3,896,492 | 37.38 | 37.47 | 36.63 | 36.77 | 00:00:00 | 2018-09-25 | 4,386,013 | 36.82 | 36.82 | 36.04 | 36.20 | 00:00:00 | 2018-09-26 | 4,952,749 | 36.12 | 36.46 | 36.05 | 36.06 | 00:00:00 | 2018-09-27 | 16,568,675 | 34.21 | 34.53 | 32.82 | 32.98 | 00:00:00 | 2018-09-28 | 13,826,649 | 33.00 | 34.03 | 32.95 | 33.97 | 00:00:00 | 2018-10-01 | 7,758,624 | 34.02 | 34.07 | 33.12 | 33.45 | 00:00:00 | 2018-10-02 | 5,520,243 | 33.47 | 33.74 | 33.31 | 33.41 | 00:00:00 | 2018-10-03 | 6,173,993 | 33.45 | 33.66 | 33.30 | 33.43 | 00:00:00 | 2018-10-04 | 4,768,507 | 33.32 | 33.55 | 33.21 | 33.54 | 00:00:00 | 2018-10-05 | 3,972,973 | 33.52 | 33.69 | 33.41 | 33.59 | 00:00:00 | 2018-10-08 | 5,676,974 | 34.00 | 34.74 | 33.86 | 34.65 | 00:00:00 | 2018-10-09 | 10,054,738 | 34.54 | 35.76 | 34.51 | 35.57 | 00:00:00 | 2018-10-10 | 16,497,411 | 36.42 | 36.50 | 35.25 | 35.27 | 00:00:00 | 2018-10-11 | 11,093,750 | 35.48 | 35.69 | 34.77 | 34.87 | 00:00:00 | 2018-10-12 | 5,949,014 | 35.06 | 35.42 | 34.82 | 35.34 | 00:00:00 | 2018-10-15 | 6,535,959 | 35.38 | 36.24 | 35.34 | 36.05 | 00:00:00 | 2018-10-16 | 6,460,372 | 35.93 | 36.21 | 35.49 | 35.66 | 00:00:00 | 2018-10-17 | 5,516,005 | 35.59 | 35.72 | 35.20 | 35.30 | 00:00:00 | 2018-10-18 | 5,127,356 | 35.32 | 35.91 | 35.32 | 35.43 | 00:00:00 | 2018-10-19 | 4,622,544 | 35.71 | 36.10 | 35.71 | 35.84 | 00:00:00 | 2018-10-22 | 566,558 | 35.83 | 36.22 | 35.81 | 36.02 | 00:00:00 | 2018-10-23 | 9,469,883 | 36.12 | 36.74 | 36.00 | 36.41 | 00:00:00 | 2018-10-24 | 13,515,664 | 36.60 | 37.60 | 36.51 | 37.15 | 00:00:00 | 2018-10-25 | 27,287,691 | 37.03 | 37.10 | 36.26 | 36.37 | 00:00:00 | 2018-10-26 | 8,167,134 | 36.12 | 36.19 | 35.06 | 35.42 | 00:00:00 | 2018-10-29 | 9,683,543 | 35.76 | 36.57 | 35.65 | 35.96 | 00:00:00 | 2018-10-30 | 6,308,201 | 36.15 | 36.74 | 36.02 | 36.38 | 00:00:00 | 2018-10-31 | 9,547,925 | 36.13 | 36.13 | 35.25 | 35.60 | 00:00:00 | 2018-11-01 | 5,823,429 | 35.75 | 35.87 | 35.25 | 35.62 | 00:00:00 | 2018-11-02 | 6,091,965 | 35.48 | 35.51 | 34.54 | 35.00 | 00:00:00 | 2018-11-05 | 7,032,430 | 35.00 | 35.24 | 34.82 | 35.00 | 00:00:00 | 2018-11-06 | 7,396,445 | 34.97 | 35.14 | 34.50 | 35.06 | 00:00:00 | 2018-11-07 | 6,687,726 | 35.07 | 35.12 | 34.37 | 34.78 | 00:00:00 | 2018-11-08 | 8,341,634 | 34.76 | 34.88 | 34.09 | 34.46 | 00:00:00 | 2018-11-09 | 9,127,892 | 34.46 | 34.84 | 34.06 | 34.39 | 00:00:00 | 2018-11-12 | 7,478,931 | 34.41 | 35.56 | 34.41 | 35.25 | 00:00:00 | 2018-11-13 | 5,035,932 | 35.25 | 35.72 | 34.95 | 35.19 | 00:00:00 | 2018-11-14 | 12,637,336 | 34.49 | 34.49 | 32.55 | 32.64 | 00:00:00 | 2018-11-15 | 8,657,658 | 32.33 | 32.53 | 31.86 | 32.42 | 00:00:00 | 2018-11-16 | 8,504,695 | 32.43 | 33.24 | 32.27 | 33.07 | 00:00:00 | 2018-11-19 | 7,746,971 | 32.99 | 33.63 | 32.99 | 33.42 | 00:00:00 | 2018-11-20 | 5,645,671 | 33.52 | 33.75 | 32.86 | 33.23 | 00:00:00 | 2018-11-21 | 4,432,435 | 33.22 | 33.42 | 32.61 | 32.89 | 00:00:00 | 2018-11-23 | 1,249,540 | 32.91 | 33.30 | 32.81 | 33.19 | 00:00:00 | 2018-11-26 | 6,500,843 | 32.98 | 33.07 | 32.46 | 32.60 | 00:00:00 | 2018-11-27 | 5,251,270 | 32.70 | 32.77 | 32.06 | 32.27 | 00:00:00 | 2018-11-28 | 6,397,097 | 32.14 | 32.57 | 32.01 | 32.43 | 00:00:00 | 2018-11-29 | 4,975,847 | 32.51 | 32.72 | 32.22 | 32.27 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|