|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,741,600 | 22.97 | 23.18 | 22.77 | 23.15 | 00:00:00 | | 2001-12-04 | 1,507,200 | 23.15 | 23.32 | 23.02 | 23.30 | 00:00:00 | | 2001-12-05 | 795,200 | 23.30 | 23.42 | 23.15 | 23.27 | 00:00:00 | | 2001-12-06 | 1,200,100 | 23.10 | 23.30 | 22.89 | 23.20 | 00:00:00 | | 2001-12-07 | 965,100 | 23.01 | 23.30 | 23.01 | 23.29 | 00:00:00 | | 2001-12-10 | 952,800 | 23.29 | 23.48 | 23.10 | 23.27 | 00:00:00 | | 2001-12-11 | 880,100 | 23.28 | 23.38 | 22.78 | 22.86 | 00:00:00 | | 2001-12-12 | 925,600 | 22.90 | 23.00 | 22.71 | 22.94 | 00:00:00 | | 2001-12-13 | 1,525,700 | 22.88 | 23.65 | 22.80 | 23.44 | 00:00:00 | | 2001-12-14 | 1,942,900 | 23.30 | 24.00 | 23.30 | 23.78 | 00:00:00 | | 2001-12-17 | 1,230,800 | 23.70 | 23.94 | 23.54 | 23.78 | 00:00:00 | | 2001-12-18 | 1,649,100 | 23.78 | 23.95 | 23.76 | 23.92 | 00:00:00 | | 2001-12-19 | 1,827,100 | 23.92 | 24.50 | 23.76 | 24.31 | 00:00:00 | | 2001-12-20 | 1,382,000 | 23.60 | 24.47 | 23.60 | 24.24 | 00:00:00 | | 2001-12-21 | 1,831,500 | 24.24 | 24.30 | 23.96 | 24.01 | 00:00:00 | | 2001-12-24 | 540,100 | 24.05 | 24.29 | 24.01 | 24.13 | 00:00:00 | | 2001-12-26 | 1,001,500 | 24.20 | 24.36 | 24.05 | 24.18 | 00:00:00 | | 2001-12-27 | 779,200 | 24.20 | 24.25 | 24.00 | 24.19 | 00:00:00 | | 2001-12-28 | 600,200 | 24.20 | 24.25 | 23.80 | 23.90 | 00:00:00 | | 2001-12-31 | 1,079,100 | 23.95 | 24.05 | 23.70 | 23.77 | 00:00:00 | | 2002-01-02 | 1,301,500 | 23.82 | 23.92 | 23.50 | 23.85 | 00:00:00 | | 2002-01-03 | 1,158,300 | 23.83 | 23.84 | 23.44 | 23.46 | 00:00:00 | | 2002-01-04 | 1,055,500 | 23.55 | 23.57 | 23.14 | 23.23 | 00:00:00 | | 2002-01-07 | 1,136,800 | 23.30 | 23.37 | 23.05 | 23.30 | 00:00:00 | | 2002-01-08 | 1,245,400 | 23.45 | 23.62 | 23.26 | 23.50 | 00:00:00 | | 2002-01-09 | 1,488,600 | 23.70 | 23.97 | 23.25 | 23.40 | 00:00:00 | | 2002-01-10 | 1,837,500 | 23.58 | 24.10 | 23.50 | 23.95 | 00:00:00 | | 2002-01-11 | 1,181,200 | 24.20 | 24.20 | 23.97 | 24.06 | 00:00:00 | | 2002-01-14 | 1,525,500 | 24.06 | 24.64 | 24.00 | 24.35 | 00:00:00 | | 2002-01-15 | 1,683,800 | 24.62 | 24.79 | 24.45 | 24.70 | 00:00:00 | | 2002-01-16 | 1,093,800 | 24.70 | 24.88 | 24.28 | 24.31 | 00:00:00 | | 2002-01-17 | 1,053,500 | 24.41 | 24.46 | 24.06 | 24.42 | 00:00:00 | | 2002-01-18 | 1,921,000 | 24.40 | 24.74 | 24.31 | 24.41 | 00:00:00 | | 2002-01-22 | 1,558,300 | 24.48 | 25.24 | 24.41 | 25.08 | 00:00:00 | | 2002-01-23 | 941,400 | 25.05 | 25.09 | 24.80 | 24.95 | 00:00:00 | | 2002-01-24 | 1,812,500 | 24.70 | 24.71 | 23.97 | 24.36 | 00:00:00 | | 2002-01-25 | 1,080,200 | 24.30 | 24.36 | 24.03 | 24.22 | 00:00:00 | | 2002-01-28 | 2,016,200 | 24.22 | 24.99 | 24.13 | 24.86 | 00:00:00 | | 2002-01-29 | 2,599,200 | 24.94 | 24.99 | 24.56 | 24.83 | 00:00:00 | | 2002-01-30 | 2,419,600 | 24.58 | 24.99 | 24.44 | 24.72 | 00:00:00 | | 2002-01-31 | 2,388,600 | 24.72 | 24.84 | 24.52 | 24.80 | 00:00:00 | | 2002-02-01 | 710,700 | 24.70 | 24.78 | 24.40 | 24.58 | 00:00:00 | | 2002-02-04 | 878,400 | 24.33 | 24.74 | 24.23 | 24.39 | 00:00:00 | | 2002-02-05 | 1,350,800 | 24.14 | 24.47 | 24.14 | 24.38 | 00:00:00 | | 2002-02-06 | 2,241,300 | 24.30 | 24.35 | 23.77 | 23.95 | 00:00:00 | | 2002-02-07 | 1,206,000 | 23.94 | 24.15 | 23.88 | 24.00 | 00:00:00 | | 2002-02-08 | 1,357,800 | 23.80 | 23.99 | 23.52 | 23.96 | 00:00:00 | | 2002-02-11 | 927,800 | 23.90 | 23.99 | 23.73 | 23.88 | 00:00:00 | | 2002-02-12 | 1,461,700 | 23.74 | 23.98 | 23.50 | 23.64 | 00:00:00 | | 2002-02-13 | 736,900 | 23.76 | 23.88 | 23.46 | 23.81 | 00:00:00 | | 2002-02-14 | 1,590,300 | 23.90 | 24.22 | 23.69 | 24.19 | 00:00:00 | | 2002-02-15 | 1,414,800 | 24.18 | 24.25 | 23.92 | 23.99 | 00:00:00 | | 2002-02-19 | 1,337,400 | 23.82 | 23.90 | 23.41 | 23.47 | 00:00:00 | | 2002-02-20 | 2,441,800 | 23.60 | 23.60 | 23.05 | 23.39 | 00:00:00 | | 2002-02-21 | 1,944,900 | 23.40 | 23.84 | 23.38 | 23.68 | 00:00:00 | | 2002-02-22 | 1,811,900 | 23.85 | 24.32 | 23.70 | 24.14 | 00:00:00 | | 2002-02-25 | 1,014,000 | 24.14 | 24.41 | 24.09 | 24.16 | 00:00:00 | | 2002-02-26 | 1,152,900 | 23.99 | 24.15 | 23.60 | 23.80 | 00:00:00 | | 2002-02-27 | 1,008,500 | 23.85 | 23.89 | 23.47 | 23.60 | 00:00:00 | | 2002-02-28 | 996,900 | 23.66 | 23.80 | 23.41 | 23.41 | 00:00:00 | | 2002-03-01 | 959,800 | 23.35 | 23.70 | 23.24 | 23.66 | 00:00:00 | | 2002-03-04 | 1,703,100 | 23.75 | 23.80 | 23.31 | 23.48 | 00:00:00 | | 2002-03-05 | 2,296,600 | 23.40 | 23.48 | 23.00 | 23.05 | 00:00:00 | | 2002-03-06 | 1,215,400 | 23.15 | 23.49 | 23.11 | 23.30 | 00:00:00 | | 2002-03-07 | 1,720,700 | 23.40 | 23.41 | 22.91 | 22.96 | 00:00:00 | | 2002-03-08 | 1,661,500 | 23.10 | 23.10 | 22.85 | 22.85 | 00:00:00 | | 2002-03-11 | 1,561,100 | 22.90 | 22.90 | 22.71 | 22.72 | 00:00:00 | | 2002-03-12 | 1,771,700 | 22.72 | 23.09 | 22.67 | 22.84 | 00:00:00 | | 2002-03-13 | 2,382,300 | 22.99 | 23.04 | 22.37 | 22.60 | 00:00:00 | | 2002-03-14 | 1,814,900 | 22.83 | 23.08 | 22.72 | 22.98 | 00:00:00 | | 2002-03-15 | 1,965,600 | 23.08 | 23.30 | 22.91 | 23.18 | 00:00:00 | | 2002-03-18 | 1,321,100 | 23.21 | 24.09 | 22.70 | 22.78 | 00:00:00 | | 2002-03-19 | 1,240,600 | 22.88 | 23.19 | 22.81 | 22.94 | 00:00:00 | | 2002-03-20 | 1,484,600 | 23.05 | 23.29 | 22.90 | 23.06 | 00:00:00 | | 2002-03-21 | 1,638,900 | 23.10 | 23.57 | 23.02 | 23.56 | 00:00:00 | | 2002-03-22 | 1,143,500 | 23.64 | 23.79 | 23.50 | 23.73 | 00:00:00 | | 2002-03-25 | 2,009,200 | 23.64 | 23.90 | 23.45 | 23.70 | 00:00:00 | | 2002-03-26 | 1,292,400 | 23.86 | 24.00 | 23.81 | 23.98 | 00:00:00 | | 2002-03-27 | 1,414,600 | 24.00 | 24.14 | 23.90 | 23.95 | 00:00:00 | | 2002-03-28 | 2,283,300 | 24.12 | 24.49 | 24.01 | 24.25 | 00:00:00 | | 2002-04-01 | 2,320,300 | 24.20 | 24.35 | 24.00 | 24.22 | 00:00:00 | | 2002-04-02 | 2,215,600 | 24.17 | 24.58 | 24.11 | 24.52 | 00:00:00 | | 2002-04-03 | 2,579,400 | 24.75 | 24.88 | 24.66 | 24.80 | 00:00:00 | | 2002-04-04 | 5,677,600 | 24.80 | 25.71 | 24.80 | 25.64 | 00:00:00 | | 2002-04-05 | 1,527,200 | 25.59 | 25.63 | 25.19 | 25.40 | 00:00:00 | | 2002-04-08 | 1,332,500 | 25.00 | 25.28 | 25.00 | 25.15 | 00:00:00 | | 2002-04-09 | 2,336,600 | 25.09 | 25.22 | 24.92 | 25.03 | 00:00:00 | | 2002-04-10 | 3,416,200 | 25.03 | 25.34 | 24.95 | 25.20 | 00:00:00 | | 2002-04-11 | 1,366,400 | 25.15 | 25.23 | 24.95 | 24.99 | 00:00:00 | | 2002-04-12 | 1,635,800 | 25.05 | 25.20 | 24.96 | 25.10 | 00:00:00 | | 2002-04-15 | 1,311,300 | 25.10 | 25.15 | 24.75 | 24.78 | 00:00:00 | | 2002-04-16 | 1,053,100 | 24.78 | 24.90 | 24.66 | 24.80 | 00:00:00 | | 2002-04-17 | 742,900 | 24.80 | 24.86 | 24.67 | 24.79 | 00:00:00 | | 2002-04-18 | 2,553,500 | 24.84 | 25.05 | 24.77 | 24.98 | 00:00:00 | | 2002-04-19 | 866,800 | 24.98 | 25.05 | 24.85 | 25.00 | 00:00:00 | | 2002-04-22 | 1,208,300 | 25.00 | 25.00 | 24.95 | 24.98 | 00:00:00 | | 2002-04-23 | 1,476,000 | 25.00 | 25.10 | 24.80 | 24.83 | 00:00:00 | | 2002-04-24 | 2,606,600 | 25.00 | 25.00 | 24.40 | 24.54 | 00:00:00 | | 2002-04-25 | 1,733,600 | 24.60 | 24.95 | 24.50 | 24.92 | 00:00:00 | | 2002-04-26 | 1,635,100 | 24.97 | 24.97 | 24.51 | 24.59 | 00:00:00 | | 2002-04-29 | 1,328,600 | 24.43 | 24.68 | 24.32 | 24.46 | 00:00:00 | | 2002-04-30 | 2,023,400 | 24.46 | 24.50 | 24.15 | 24.50 | 00:00:00 | | 2002-05-01 | 1,774,500 | 24.43 | 24.56 | 24.25 | 24.50 | 00:00:00 | | 2002-05-02 | 1,514,800 | 24.50 | 24.59 | 24.36 | 24.45 | 00:00:00 | | 2002-05-03 | 1,841,300 | 24.45 | 24.55 | 24.27 | 24.47 | 00:00:00 | | 2002-05-06 | 1,448,000 | 24.50 | 24.52 | 24.36 | 24.47 | 00:00:00 | | 2002-05-07 | 2,377,800 | 24.48 | 24.56 | 24.32 | 24.48 | 00:00:00 | | 2002-05-08 | 1,549,600 | 24.48 | 24.65 | 24.35 | 24.47 | 00:00:00 | | 2002-05-09 | 1,090,200 | 24.40 | 24.55 | 24.30 | 24.41 | 00:00:00 | | 2002-05-10 | 3,818,400 | 24.41 | 24.55 | 24.34 | 24.50 | 00:00:00 | | 2002-05-13 | 2,022,300 | 24.50 | 24.64 | 24.40 | 24.50 | 00:00:00 | | 2002-05-14 | 2,293,400 | 24.55 | 24.55 | 24.39 | 24.40 | 00:00:00 | | 2002-05-15 | 2,213,500 | 24.44 | 24.55 | 24.39 | 24.51 | 00:00:00 | | 2002-05-16 | 1,139,600 | 24.55 | 24.64 | 24.46 | 24.52 | 00:00:00 | | 2002-05-17 | 1,022,000 | 24.52 | 24.55 | 24.40 | 24.50 | 00:00:00 | | 2002-05-20 | 1,112,300 | 24.50 | 24.50 | 24.26 | 24.45 | 00:00:00 | | 2002-05-21 | 2,918,400 | 24.50 | 24.66 | 24.35 | 24.46 | 00:00:00 | | 2002-05-22 | 8,255,400 | 24.55 | 24.85 | 24.50 | 24.80 | 00:00:00 | | 2002-05-23 | 2,549,000 | 24.95 | 25.01 | 24.76 | 24.95 | 00:00:00 | | 2002-05-24 | 1,165,000 | 24.99 | 25.05 | 24.69 | 24.76 | 00:00:00 | | 2002-05-28 | 1,598,600 | 24.81 | 24.90 | 24.50 | 24.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
