|
 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 | | 2002-05-28 | 1,598,600 | 24.81 | 24.90 | 24.50 | 24.77 | 00:00:00 | | 2002-05-29 | 2,561,600 | 24.50 | 25.04 | 24.50 | 24.97 | 00:00:00 | | 2002-05-30 | 2,937,200 | 24.97 | 25.19 | 24.24 | 24.63 | 00:00:00 | | 2002-05-31 | 2,206,900 | 24.63 | 24.78 | 24.43 | 24.61 | 00:00:00 | | 2002-06-03 | 1,034,900 | 24.64 | 24.70 | 24.20 | 24.23 | 00:00:00 | | 2002-06-04 | 1,544,100 | 24.23 | 24.45 | 24.02 | 24.35 | 00:00:00 | | 2002-06-05 | 1,600,800 | 24.45 | 24.74 | 24.27 | 24.73 | 00:00:00 | | 2002-06-06 | 1,077,700 | 24.73 | 24.73 | 24.13 | 24.26 | 00:00:00 | | 2002-06-07 | 1,065,200 | 24.27 | 24.67 | 24.22 | 24.57 | 00:00:00 | | 2002-06-10 | 806,500 | 24.52 | 24.89 | 24.52 | 24.76 | 00:00:00 | | 2002-06-11 | 1,306,500 | 24.76 | 25.20 | 24.75 | 24.85 | 00:00:00 | | 2002-06-12 | 1,004,400 | 24.85 | 25.00 | 24.66 | 24.88 | 00:00:00 | | 2002-06-13 | 949,300 | 24.72 | 24.90 | 24.35 | 24.46 | 00:00:00 | | 2002-06-14 | 989,500 | 24.47 | 24.49 | 24.00 | 24.30 | 00:00:00 | | 2002-06-17 | 1,033,800 | 24.45 | 24.99 | 24.41 | 24.99 | 00:00:00 | | 2002-06-18 | 1,132,100 | 24.99 | 24.99 | 24.65 | 24.91 | 00:00:00 | | 2002-06-19 | 2,069,700 | 24.91 | 25.42 | 24.84 | 25.32 | 00:00:00 | | 2002-06-20 | 1,816,100 | 25.27 | 25.85 | 25.25 | 25.60 | 00:00:00 | | 2002-06-21 | 2,263,600 | 25.30 | 25.80 | 25.30 | 25.72 | 00:00:00 | | 2002-06-24 | 2,160,500 | 25.79 | 25.90 | 25.40 | 25.58 | 00:00:00 | | 2002-06-25 | 1,972,900 | 25.98 | 25.98 | 24.79 | 24.89 | 00:00:00 | | 2002-06-26 | 3,738,600 | 24.90 | 26.25 | 24.67 | 26.16 | 00:00:00 | | 2002-06-27 | 4,428,500 | 26.70 | 27.13 | 26.23 | 26.99 | 00:00:00 | | 2002-06-28 | 4,060,200 | 26.88 | 27.65 | 26.60 | 27.65 | 00:00:00 | | 2002-07-01 | 3,265,600 | 27.05 | 27.20 | 26.69 | 26.93 | 00:00:00 | | 2002-07-02 | 2,234,600 | 27.05 | 27.05 | 26.44 | 26.80 | 00:00:00 | | 2002-07-03 | 1,874,800 | 26.80 | 26.94 | 26.45 | 26.77 | 00:00:00 | | 2002-07-05 | 1,154,500 | 26.65 | 26.75 | 26.32 | 26.69 | 00:00:00 | | 2002-07-08 | 1,585,700 | 26.79 | 26.89 | 26.44 | 26.61 | 00:00:00 | | 2002-07-09 | 2,414,400 | 26.65 | 26.97 | 26.57 | 26.86 | 00:00:00 | | 2002-07-10 | 2,883,300 | 27.00 | 27.15 | 26.50 | 26.79 | 00:00:00 | | 2002-07-11 | 4,749,500 | 26.85 | 26.89 | 25.27 | 25.96 | 00:00:00 | | 2002-07-12 | 2,208,000 | 25.90 | 25.99 | 25.04 | 25.36 | 00:00:00 | | 2002-07-15 | 3,497,100 | 25.20 | 25.24 | 23.61 | 24.45 | 00:00:00 | | 2002-07-16 | 4,192,000 | 24.45 | 24.52 | 23.78 | 23.90 | 00:00:00 | | 2002-07-17 | 2,319,700 | 24.25 | 25.02 | 24.18 | 24.76 | 00:00:00 | | 2002-07-18 | 3,450,600 | 25.00 | 25.12 | 23.60 | 23.75 | 00:00:00 | | 2002-07-19 | 5,139,600 | 23.37 | 23.45 | 21.40 | 21.94 | 00:00:00 | | 2002-07-22 | 4,693,500 | 21.00 | 22.00 | 20.90 | 21.93 | 00:00:00 | | 2002-07-23 | 4,999,100 | 21.94 | 22.80 | 21.79 | 22.68 | 00:00:00 | | 2002-07-24 | 4,062,500 | 22.40 | 23.31 | 22.11 | 23.10 | 00:00:00 | | 2002-07-25 | 2,728,700 | 23.02 | 24.60 | 23.01 | 24.25 | 00:00:00 | | 2002-07-26 | 1,968,500 | 24.50 | 24.73 | 23.96 | 24.58 | 00:00:00 | | 2002-07-29 | 2,204,400 | 24.58 | 25.10 | 24.41 | 24.85 | 00:00:00 | | 2002-07-30 | 2,825,400 | 24.60 | 24.76 | 24.28 | 24.55 | 00:00:00 | | 2002-07-31 | 2,646,900 | 24.70 | 25.11 | 24.40 | 25.11 | 00:00:00 | | 2002-08-01 | 1,865,800 | 25.11 | 25.23 | 24.52 | 24.75 | 00:00:00 | | 2002-08-02 | 1,611,000 | 24.80 | 25.20 | 24.41 | 24.79 | 00:00:00 | | 2002-08-05 | 1,111,100 | 24.90 | 25.05 | 24.26 | 24.26 | 00:00:00 | | 2002-08-06 | 2,063,400 | 24.51 | 24.90 | 24.30 | 24.48 | 00:00:00 | | 2002-08-07 | 1,300,200 | 24.70 | 24.95 | 24.37 | 24.88 | 00:00:00 | | 2002-08-08 | 1,592,500 | 24.73 | 25.18 | 24.44 | 25.12 | 00:00:00 | | 2002-08-09 | 1,711,800 | 25.00 | 25.80 | 24.91 | 25.59 | 00:00:00 | | 2002-08-12 | 1,318,300 | 25.59 | 25.80 | 25.09 | 25.46 | 00:00:00 | | 2002-08-13 | 1,681,100 | 25.46 | 26.09 | 25.13 | 25.72 | 00:00:00 | | 2002-08-14 | 1,949,600 | 25.73 | 26.22 | 25.42 | 26.18 | 00:00:00 | | 2002-08-15 | 2,127,400 | 26.10 | 26.19 | 25.30 | 25.64 | 00:00:00 | | 2002-08-16 | 1,499,200 | 25.60 | 26.00 | 25.40 | 25.78 | 00:00:00 | | 2002-08-19 | 962,000 | 25.78 | 25.89 | 25.40 | 25.86 | 00:00:00 | | 2002-08-20 | 1,015,700 | 25.86 | 26.00 | 25.50 | 25.80 | 00:00:00 | | 2002-08-21 | 1,217,200 | 25.86 | 26.00 | 25.50 | 25.83 | 00:00:00 | | 2002-08-22 | 1,201,800 | 25.83 | 26.28 | 25.64 | 26.20 | 00:00:00 | | 2002-08-23 | 1,522,700 | 26.24 | 26.45 | 26.08 | 26.23 | 00:00:00 | | 2002-08-26 | 913,400 | 26.40 | 26.45 | 25.85 | 26.18 | 00:00:00 | | 2002-08-27 | 2,419,400 | 26.35 | 26.93 | 25.80 | 26.84 | 00:00:00 | | 2002-08-28 | 2,109,900 | 26.80 | 26.94 | 26.48 | 26.60 | 00:00:00 | | 2002-08-29 | 1,764,900 | 26.27 | 26.55 | 25.77 | 26.05 | 00:00:00 | | 2002-08-30 | 1,148,100 | 26.12 | 26.55 | 26.05 | 26.29 | 00:00:00 | | 2002-09-03 | 1,917,500 | 25.90 | 26.09 | 25.39 | 25.39 | 00:00:00 | | 2002-09-04 | 1,936,900 | 25.65 | 25.88 | 25.35 | 25.60 | 00:00:00 | | 2002-09-05 | 1,753,600 | 25.50 | 25.99 | 25.26 | 25.68 | 00:00:00 | | 2002-09-06 | 1,366,100 | 25.90 | 25.90 | 25.50 | 25.50 | 00:00:00 | | 2002-09-09 | 1,655,800 | 25.48 | 25.85 | 25.32 | 25.45 | 00:00:00 | | 2002-09-10 | 1,753,800 | 25.50 | 25.50 | 25.00 | 25.39 | 00:00:00 | | 2002-09-11 | 574,300 | 25.55 | 25.67 | 25.35 | 25.55 | 00:00:00 | | 2002-09-12 | 1,196,100 | 25.30 | 25.44 | 24.95 | 25.10 | 00:00:00 | | 2002-09-13 | 1,732,100 | 25.00 | 25.44 | 24.86 | 25.36 | 00:00:00 | | 2002-09-16 | 1,639,500 | 25.26 | 25.90 | 25.07 | 25.89 | 00:00:00 | | 2002-09-17 | 2,501,500 | 26.05 | 26.35 | 25.67 | 26.13 | 00:00:00 | | 2002-09-18 | 1,310,000 | 26.07 | 26.20 | 25.73 | 26.01 | 00:00:00 | | 2002-09-19 | 3,097,000 | 25.60 | 26.02 | 24.73 | 24.74 | 00:00:00 | | 2002-09-20 | 3,437,000 | 24.68 | 24.97 | 24.50 | 24.67 | 00:00:00 | | 2002-09-23 | 1,753,000 | 24.68 | 24.85 | 24.28 | 24.50 | 00:00:00 | | 2002-09-24 | 1,964,700 | 24.45 | 24.68 | 24.11 | 24.52 | 00:00:00 | | 2002-09-25 | 2,262,000 | 24.77 | 25.65 | 24.36 | 25.44 | 00:00:00 | | 2002-09-26 | 1,643,100 | 25.64 | 25.95 | 25.31 | 25.90 | 00:00:00 | | 2002-09-27 | 1,695,200 | 25.75 | 25.86 | 24.92 | 25.17 | 00:00:00 | | 2002-09-30 | 1,497,900 | 24.66 | 25.14 | 24.32 | 24.85 | 00:00:00 | | 2002-10-01 | 2,095,200 | 24.82 | 25.33 | 24.70 | 25.33 | 00:00:00 | | 2002-10-02 | 2,522,300 | 25.31 | 25.40 | 23.75 | 24.39 | 00:00:00 | | 2002-10-03 | 2,669,700 | 24.70 | 25.10 | 24.63 | 24.64 | 00:00:00 | | 2002-10-04 | 1,967,200 | 24.83 | 25.04 | 24.15 | 24.52 | 00:00:00 | | 2002-10-07 | 2,145,100 | 24.65 | 24.98 | 24.55 | 24.78 | 00:00:00 | | 2002-10-08 | 2,762,800 | 24.79 | 25.30 | 24.76 | 24.80 | 00:00:00 | | 2002-10-09 | 2,842,000 | 24.70 | 24.75 | 23.89 | 23.99 | 00:00:00 | | 2002-10-10 | 1,546,800 | 24.20 | 24.46 | 23.75 | 23.99 | 00:00:00 | | 2002-10-11 | 1,829,200 | 24.00 | 24.30 | 23.87 | 24.03 | 00:00:00 | | 2002-10-14 | 1,249,600 | 24.04 | 24.46 | 24.04 | 24.26 | 00:00:00 | | 2002-10-15 | 2,472,400 | 24.82 | 24.82 | 24.34 | 24.70 | 00:00:00 | | 2002-10-16 | 1,844,400 | 24.70 | 24.86 | 24.25 | 24.51 | 00:00:00 | | 2002-10-17 | 1,357,500 | 24.85 | 24.90 | 24.29 | 24.39 | 00:00:00 | | 2002-10-18 | 1,451,100 | 24.25 | 25.00 | 24.18 | 25.00 | 00:00:00 | | 2002-10-21 | 1,522,600 | 25.04 | 25.37 | 24.75 | 25.16 | 00:00:00 | | 2002-10-22 | 1,726,900 | 25.21 | 25.40 | 24.86 | 25.25 | 00:00:00 | | 2002-10-23 | 1,501,200 | 25.01 | 25.11 | 24.52 | 24.91 | 00:00:00 | | 2002-10-24 | 1,914,300 | 24.84 | 25.00 | 24.25 | 24.37 | 00:00:00 | | 2002-10-25 | 1,230,500 | 24.21 | 24.63 | 24.18 | 24.42 | 00:00:00 | | 2002-10-28 | 1,193,900 | 24.67 | 24.70 | 23.99 | 24.11 | 00:00:00 | | 2002-10-29 | 1,444,800 | 24.10 | 24.66 | 23.81 | 24.63 | 00:00:00 | | 2002-10-30 | 1,737,900 | 24.30 | 24.48 | 23.95 | 24.22 | 00:00:00 | | 2002-10-31 | 1,792,600 | 24.20 | 24.29 | 23.92 | 24.25 | 00:00:00 | | 2002-11-01 | 1,310,700 | 24.01 | 24.65 | 24.00 | 24.51 | 00:00:00 | | 2002-11-04 | 1,627,800 | 24.73 | 24.88 | 24.30 | 24.49 | 00:00:00 | | 2002-11-05 | 1,509,200 | 24.60 | 25.10 | 24.50 | 24.84 | 00:00:00 | | 2002-11-06 | 1,844,200 | 24.90 | 25.04 | 24.52 | 24.92 | 00:00:00 | | 2002-11-07 | 950,800 | 24.96 | 24.99 | 24.55 | 24.80 | 00:00:00 | | 2002-11-08 | 975,100 | 24.80 | 25.15 | 24.55 | 24.63 | 00:00:00 | | 2002-11-11 | 985,000 | 24.50 | 24.66 | 24.32 | 24.40 | 00:00:00 | | 2002-11-12 | 1,887,900 | 24.46 | 24.64 | 23.60 | 23.88 | 00:00:00 | | 2002-11-13 | 1,711,000 | 23.75 | 24.34 | 23.70 | 24.08 | 00:00:00 | | 2002-11-14 | 1,147,700 | 24.48 | 24.64 | 24.17 | 24.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
