|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,147,700 | 24.48 | 24.64 | 24.17 | 24.56 | 00:00:00 | | 2002-11-15 | 1,252,900 | 24.40 | 24.81 | 24.35 | 24.79 | 00:00:00 | | 2002-11-18 | 2,317,600 | 24.70 | 24.74 | 24.00 | 24.00 | 00:00:00 | | 2002-11-19 | 2,025,000 | 23.95 | 24.39 | 23.93 | 24.35 | 00:00:00 | | 2002-11-20 | 1,673,500 | 24.36 | 24.90 | 24.22 | 24.69 | 00:00:00 | | 2002-11-21 | 1,995,200 | 24.70 | 24.97 | 24.48 | 24.72 | 00:00:00 | | 2002-11-22 | 1,535,100 | 24.72 | 24.95 | 24.59 | 24.72 | 00:00:00 | | 2002-11-25 | 1,762,000 | 24.75 | 24.87 | 24.46 | 24.50 | 00:00:00 | | 2002-11-26 | 1,637,100 | 24.50 | 24.80 | 24.19 | 24.38 | 00:00:00 | | 2002-11-27 | 1,111,000 | 24.50 | 24.71 | 24.26 | 24.61 | 00:00:00 | | 2002-11-29 | 1,175,300 | 24.60 | 24.60 | 24.26 | 24.37 | 00:00:00 | | 2002-12-02 | 1,680,200 | 24.62 | 24.62 | 24.05 | 24.32 | 00:00:00 | | 2002-12-03 | 1,056,100 | 24.32 | 24.54 | 24.30 | 24.34 | 00:00:00 | | 2002-12-04 | 1,580,800 | 24.20 | 24.59 | 24.12 | 24.30 | 00:00:00 | | 2002-12-05 | 1,334,100 | 24.31 | 24.54 | 24.08 | 24.21 | 00:00:00 | | 2002-12-06 | 1,373,000 | 24.21 | 24.45 | 24.05 | 24.29 | 00:00:00 | | 2002-12-09 | 1,660,100 | 24.33 | 24.40 | 24.05 | 24.12 | 00:00:00 | | 2002-12-10 | 1,074,000 | 24.15 | 24.30 | 24.02 | 24.30 | 00:00:00 | | 2002-12-11 | 1,932,500 | 24.10 | 24.49 | 23.96 | 24.39 | 00:00:00 | | 2002-12-12 | 1,382,000 | 24.45 | 24.52 | 24.12 | 24.27 | 00:00:00 | | 2002-12-13 | 2,281,900 | 24.27 | 24.60 | 24.10 | 24.51 | 00:00:00 | | 2002-12-16 | 1,984,600 | 24.65 | 24.88 | 24.42 | 24.87 | 00:00:00 | | 2002-12-17 | 1,884,200 | 24.65 | 24.82 | 24.34 | 24.35 | 00:00:00 | | 2002-12-18 | 2,074,800 | 24.20 | 24.85 | 24.20 | 24.67 | 00:00:00 | | 2002-12-19 | 2,663,900 | 24.25 | 24.78 | 24.25 | 24.75 | 00:00:00 | | 2002-12-20 | 3,120,600 | 24.96 | 25.14 | 24.65 | 25.06 | 00:00:00 | | 2002-12-23 | 1,824,900 | 25.40 | 25.49 | 25.03 | 25.45 | 00:00:00 | | 2002-12-24 | 654,000 | 25.40 | 25.45 | 25.17 | 25.36 | 00:00:00 | | 2002-12-26 | 1,199,200 | 25.40 | 25.65 | 25.27 | 25.45 | 00:00:00 | | 2002-12-27 | 1,164,100 | 25.45 | 25.55 | 25.06 | 25.19 | 00:00:00 | | 2002-12-30 | 1,552,000 | 25.25 | 25.44 | 25.16 | 25.30 | 00:00:00 | | 2002-12-31 | 1,892,700 | 25.32 | 25.43 | 24.70 | 25.01 | 00:00:00 | | 2003-01-02 | 2,102,300 | 25.24 | 25.65 | 25.15 | 25.63 | 00:00:00 | | 2003-01-03 | 1,689,500 | 25.60 | 25.85 | 25.48 | 25.84 | 00:00:00 | | 2003-01-06 | 2,055,900 | 25.91 | 26.30 | 25.62 | 26.25 | 00:00:00 | | 2003-01-07 | 1,718,800 | 26.15 | 26.15 | 25.74 | 25.91 | 00:00:00 | | 2003-01-08 | 1,320,200 | 25.91 | 26.01 | 25.55 | 25.70 | 00:00:00 | | 2003-01-09 | 1,040,200 | 25.88 | 26.16 | 25.67 | 26.16 | 00:00:00 | | 2003-01-10 | 1,387,200 | 25.91 | 26.02 | 25.57 | 25.78 | 00:00:00 | | 2003-01-13 | 1,260,600 | 25.98 | 26.13 | 25.85 | 26.05 | 00:00:00 | | 2003-01-14 | 927,600 | 25.90 | 26.10 | 25.80 | 26.09 | 00:00:00 | | 2003-01-15 | 1,518,900 | 26.15 | 26.17 | 25.50 | 25.57 | 00:00:00 | | 2003-01-16 | 1,391,400 | 25.70 | 26.07 | 25.60 | 25.70 | 00:00:00 | | 2003-01-17 | 1,081,000 | 25.73 | 25.90 | 25.60 | 25.64 | 00:00:00 | | 2003-01-21 | 1,338,200 | 25.89 | 26.03 | 25.70 | 25.70 | 00:00:00 | | 2003-01-22 | 1,505,500 | 25.71 | 25.99 | 25.52 | 25.63 | 00:00:00 | | 2003-01-23 | 1,118,400 | 25.69 | 25.79 | 25.38 | 25.49 | 00:00:00 | | 2003-01-24 | 1,188,200 | 25.48 | 25.50 | 25.03 | 25.10 | 00:00:00 | | 2003-01-27 | 1,539,100 | 25.05 | 25.15 | 24.62 | 24.90 | 00:00:00 | | 2003-01-28 | 1,330,300 | 24.89 | 24.99 | 24.65 | 24.71 | 00:00:00 | | 2003-01-29 | 3,444,400 | 24.72 | 24.72 | 23.84 | 23.96 | 00:00:00 | | 2003-01-30 | 2,232,300 | 24.20 | 24.25 | 23.90 | 24.25 | 00:00:00 | | 2003-01-31 | 1,716,600 | 24.10 | 24.73 | 24.02 | 24.53 | 00:00:00 | | 2003-02-03 | 1,239,600 | 24.58 | 24.69 | 24.40 | 24.59 | 00:00:00 | | 2003-02-04 | 1,481,700 | 24.59 | 24.67 | 24.11 | 24.60 | 00:00:00 | | 2003-02-05 | 1,071,100 | 24.55 | 24.91 | 24.31 | 24.43 | 00:00:00 | | 2003-02-06 | 1,171,200 | 24.40 | 24.55 | 24.19 | 24.42 | 00:00:00 | | 2003-02-07 | 759,700 | 24.52 | 24.60 | 24.20 | 24.33 | 00:00:00 | | 2003-02-10 | 1,011,800 | 24.33 | 24.45 | 24.12 | 24.43 | 00:00:00 | | 2003-02-11 | 906,700 | 24.44 | 24.46 | 23.90 | 24.06 | 00:00:00 | | 2003-02-12 | 1,044,800 | 24.15 | 24.29 | 23.81 | 23.81 | 00:00:00 | | 2003-02-13 | 909,800 | 23.89 | 24.25 | 23.71 | 24.11 | 00:00:00 | | 2003-02-14 | 1,060,100 | 24.24 | 24.40 | 23.85 | 24.28 | 00:00:00 | | 2003-02-18 | 1,207,000 | 24.40 | 24.58 | 24.12 | 24.18 | 00:00:00 | | 2003-02-19 | 1,111,500 | 24.25 | 24.25 | 23.90 | 23.96 | 00:00:00 | | 2003-02-20 | 2,235,900 | 24.05 | 24.05 | 23.40 | 23.45 | 00:00:00 | | 2003-02-21 | 1,854,700 | 23.35 | 23.50 | 23.05 | 23.43 | 00:00:00 | | 2003-02-24 | 1,403,400 | 23.47 | 23.47 | 23.05 | 23.12 | 00:00:00 | | 2003-02-25 | 1,564,600 | 23.05 | 23.45 | 22.92 | 23.42 | 00:00:00 | | 2003-02-26 | 1,466,600 | 23.40 | 23.40 | 22.91 | 23.04 | 00:00:00 | | 2003-02-27 | 1,610,000 | 23.03 | 23.25 | 22.82 | 23.00 | 00:00:00 | | 2003-02-28 | 1,729,800 | 23.00 | 23.26 | 22.94 | 23.07 | 00:00:00 | | 2003-03-03 | 1,479,800 | 23.07 | 23.29 | 22.84 | 22.94 | 00:00:00 | | 2003-03-04 | 1,572,700 | 23.00 | 23.00 | 22.41 | 22.55 | 00:00:00 | | 2003-03-05 | 2,478,300 | 22.50 | 22.50 | 21.90 | 22.21 | 00:00:00 | | 2003-03-06 | 2,752,100 | 22.10 | 22.10 | 21.65 | 21.72 | 00:00:00 | | 2003-03-07 | 2,468,700 | 21.50 | 21.86 | 21.45 | 21.74 | 00:00:00 | | 2003-03-10 | 2,200,600 | 21.60 | 21.71 | 21.28 | 21.28 | 00:00:00 | | 2003-03-11 | 2,112,600 | 21.40 | 21.66 | 21.32 | 21.40 | 00:00:00 | | 2003-03-12 | 3,012,800 | 21.35 | 21.53 | 21.15 | 21.49 | 00:00:00 | | 2003-03-13 | 5,993,300 | 21.60 | 21.64 | 19.99 | 20.00 | 00:00:00 | | 2003-03-14 | 3,779,200 | 20.20 | 21.13 | 20.12 | 20.65 | 00:00:00 | | 2003-03-17 | 2,151,800 | 20.68 | 21.16 | 20.42 | 21.14 | 00:00:00 | | 2003-03-18 | 3,027,300 | 21.14 | 21.42 | 20.90 | 21.25 | 00:00:00 | | 2003-03-19 | 2,394,700 | 21.35 | 21.84 | 21.29 | 21.63 | 00:00:00 | | 2003-03-20 | 2,064,900 | 21.57 | 21.59 | 21.02 | 21.40 | 00:00:00 | | 2003-03-21 | 1,955,200 | 21.88 | 22.37 | 21.70 | 22.32 | 00:00:00 | | 2003-03-24 | 1,747,000 | 21.89 | 22.00 | 21.50 | 21.65 | 00:00:00 | | 2003-03-25 | 1,624,300 | 21.75 | 22.04 | 21.60 | 21.83 | 00:00:00 | | 2003-03-26 | 1,837,700 | 21.88 | 22.05 | 21.48 | 21.53 | 00:00:00 | | 2003-03-27 | 2,341,300 | 21.35 | 21.60 | 20.80 | 21.48 | 00:00:00 | | 2003-03-28 | 18,454,400 | 21.49 | 21.49 | 17.75 | 19.65 | 00:00:00 | | 2003-03-31 | 4,222,200 | 19.60 | 20.20 | 19.37 | 20.08 | 00:00:00 | | 2003-04-01 | 3,042,200 | 20.33 | 20.42 | 20.08 | 20.26 | 00:00:00 | | 2003-04-02 | 4,795,600 | 20.40 | 21.06 | 20.40 | 20.88 | 00:00:00 | | 2003-04-03 | 2,788,300 | 20.95 | 21.10 | 20.58 | 20.81 | 00:00:00 | | 2003-04-04 | 3,849,000 | 20.70 | 20.75 | 20.21 | 20.51 | 00:00:00 | | 2003-04-07 | 2,738,800 | 21.00 | 21.00 | 20.65 | 20.81 | 00:00:00 | | 2003-04-08 | 2,072,100 | 20.64 | 21.07 | 20.63 | 21.01 | 00:00:00 | | 2003-04-09 | 1,894,200 | 21.00 | 21.32 | 20.81 | 20.87 | 00:00:00 | | 2003-04-10 | 2,518,600 | 20.90 | 21.00 | 20.59 | 20.65 | 00:00:00 | | 2003-04-11 | 1,516,800 | 20.79 | 21.04 | 20.56 | 20.65 | 00:00:00 | | 2003-04-14 | 1,156,000 | 20.72 | 21.07 | 20.65 | 20.99 | 00:00:00 | | 2003-04-15 | 2,867,900 | 20.83 | 21.36 | 20.70 | 21.20 | 00:00:00 | | 2003-04-16 | 2,452,800 | 21.70 | 21.71 | 20.85 | 20.95 | 00:00:00 | | 2003-04-17 | 1,866,000 | 20.80 | 21.13 | 20.79 | 21.13 | 00:00:00 | | 2003-04-21 | 1,323,600 | 21.15 | 21.27 | 20.81 | 21.02 | 00:00:00 | | 2003-04-22 | 2,539,900 | 20.85 | 21.53 | 20.81 | 21.53 | 00:00:00 | | 2003-04-23 | 2,394,500 | 21.56 | 21.75 | 21.36 | 21.70 | 00:00:00 | | 2003-04-24 | 2,374,800 | 21.58 | 21.65 | 21.20 | 21.28 | 00:00:00 | | 2003-04-25 | 1,789,500 | 21.35 | 21.50 | 21.05 | 21.09 | 00:00:00 | | 2003-04-28 | 1,683,300 | 21.10 | 21.57 | 21.10 | 21.47 | 00:00:00 | | 2003-04-29 | 1,599,200 | 21.57 | 21.90 | 21.48 | 21.88 | 00:00:00 | | 2003-04-30 | 3,095,900 | 21.60 | 21.60 | 21.00 | 21.00 | 00:00:00 | | 2003-05-01 | 1,491,600 | 21.11 | 21.37 | 20.76 | 21.31 | 00:00:00 | | 2003-05-02 | 2,202,100 | 21.31 | 21.58 | 21.00 | 21.46 | 00:00:00 | | 2003-05-05 | 2,560,400 | 21.47 | 21.95 | 21.22 | 21.52 | 00:00:00 | | 2003-05-06 | 1,755,900 | 21.61 | 21.78 | 21.50 | 21.73 | 00:00:00 | | 2003-05-07 | 1,594,800 | 21.72 | 21.97 | 21.51 | 21.69 | 00:00:00 | | 2003-05-08 | 1,664,700 | 21.61 | 21.90 | 21.60 | 21.86 | 00:00:00 | | 2003-05-09 | 1,604,600 | 22.00 | 22.41 | 21.93 | 22.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
