|
 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 | | 2003-05-09 | 1,604,600 | 22.00 | 22.41 | 21.93 | 22.15 | 00:00:00 | | 2003-05-12 | 1,980,900 | 22.30 | 22.30 | 22.03 | 22.04 | 00:00:00 | | 2003-05-13 | 1,135,400 | 22.05 | 22.15 | 21.85 | 21.91 | 00:00:00 | | 2003-05-14 | 1,548,700 | 22.11 | 22.18 | 21.66 | 21.74 | 00:00:00 | | 2003-05-15 | 1,644,700 | 21.68 | 21.79 | 21.52 | 21.64 | 00:00:00 | | 2003-05-16 | 1,190,000 | 21.66 | 21.95 | 21.64 | 21.74 | 00:00:00 | | 2003-05-19 | 1,203,700 | 21.75 | 21.80 | 21.51 | 21.63 | 00:00:00 | | 2003-05-20 | 3,005,000 | 21.75 | 21.93 | 21.30 | 21.63 | 00:00:00 | | 2003-05-21 | 1,758,800 | 21.70 | 21.85 | 21.40 | 21.83 | 00:00:00 | | 2003-05-22 | 1,667,600 | 21.88 | 22.35 | 21.83 | 22.24 | 00:00:00 | | 2003-05-23 | 2,775,800 | 22.36 | 23.17 | 22.31 | 23.01 | 00:00:00 | | 2003-05-27 | 3,463,300 | 23.13 | 23.85 | 23.04 | 23.85 | 00:00:00 | | 2003-05-28 | 3,025,200 | 23.89 | 24.15 | 23.71 | 23.95 | 00:00:00 | | 2003-05-29 | 2,591,200 | 23.96 | 24.12 | 23.81 | 24.02 | 00:00:00 | | 2003-05-30 | 2,494,000 | 24.29 | 24.30 | 24.00 | 24.27 | 00:00:00 | | 2003-06-02 | 1,976,800 | 24.30 | 24.43 | 24.15 | 24.30 | 00:00:00 | | 2003-06-03 | 2,124,500 | 24.32 | 24.38 | 24.15 | 24.26 | 00:00:00 | | 2003-06-04 | 1,674,100 | 24.32 | 24.50 | 24.23 | 24.42 | 00:00:00 | | 2003-06-05 | 1,705,600 | 24.40 | 24.99 | 24.39 | 24.85 | 00:00:00 | | 2003-06-06 | 2,380,900 | 24.95 | 25.28 | 24.88 | 25.09 | 00:00:00 | | 2003-06-09 | 1,976,200 | 25.09 | 25.23 | 24.87 | 24.95 | 00:00:00 | | 2003-06-10 | 1,986,100 | 24.95 | 24.99 | 24.44 | 24.62 | 00:00:00 | | 2003-06-11 | 2,064,500 | 24.67 | 25.00 | 24.53 | 24.91 | 00:00:00 | | 2003-06-12 | 1,731,000 | 25.16 | 25.23 | 24.85 | 25.14 | 00:00:00 | | 2003-06-13 | 1,401,000 | 25.30 | 25.31 | 25.03 | 25.20 | 00:00:00 | | 2003-06-16 | 1,405,000 | 25.36 | 25.40 | 25.15 | 25.40 | 00:00:00 | | 2003-06-17 | 1,341,200 | 25.47 | 25.64 | 25.20 | 25.41 | 00:00:00 | | 2003-06-18 | 1,609,700 | 25.30 | 25.45 | 25.09 | 25.20 | 00:00:00 | | 2003-06-19 | 1,828,700 | 25.20 | 25.27 | 24.76 | 24.87 | 00:00:00 | | 2003-06-20 | 3,143,800 | 24.78 | 24.87 | 24.68 | 24.68 | 00:00:00 | | 2003-06-23 | 1,584,600 | 24.45 | 24.50 | 24.17 | 24.31 | 00:00:00 | | 2003-06-24 | 1,413,700 | 24.45 | 24.75 | 24.36 | 24.60 | 00:00:00 | | 2003-06-25 | 1,568,800 | 24.75 | 24.83 | 24.11 | 24.11 | 00:00:00 | | 2003-06-26 | 3,141,200 | 23.88 | 24.12 | 23.37 | 23.80 | 00:00:00 | | 2003-06-27 | 1,391,900 | 23.80 | 23.86 | 23.61 | 23.74 | 00:00:00 | | 2003-06-30 | 1,566,700 | 23.61 | 23.78 | 23.49 | 23.60 | 00:00:00 | | 2003-07-01 | 2,357,500 | 23.50 | 23.84 | 23.32 | 23.76 | 00:00:00 | | 2003-07-02 | 2,001,700 | 23.30 | 23.78 | 23.23 | 23.70 | 00:00:00 | | 2003-07-03 | 964,300 | 23.35 | 23.48 | 23.27 | 23.34 | 00:00:00 | | 2003-07-07 | 1,689,700 | 23.47 | 23.63 | 23.36 | 23.53 | 00:00:00 | | 2003-07-08 | 1,565,400 | 23.40 | 23.62 | 23.36 | 23.56 | 00:00:00 | | 2003-07-09 | 1,357,000 | 23.55 | 23.59 | 23.35 | 23.46 | 00:00:00 | | 2003-07-10 | 988,200 | 23.35 | 23.45 | 23.27 | 23.38 | 00:00:00 | | 2003-07-11 | 1,804,900 | 23.33 | 23.65 | 23.21 | 23.57 | 00:00:00 | | 2003-07-14 | 1,951,800 | 23.75 | 23.75 | 23.34 | 23.40 | 00:00:00 | | 2003-07-15 | 2,237,300 | 23.32 | 23.41 | 23.13 | 23.22 | 00:00:00 | | 2003-07-16 | 2,711,900 | 23.27 | 23.39 | 22.70 | 22.92 | 00:00:00 | | 2003-07-17 | 2,358,200 | 22.92 | 23.10 | 22.79 | 23.05 | 00:00:00 | | 2003-07-18 | 2,200,100 | 23.20 | 23.47 | 23.01 | 23.40 | 00:00:00 | | 2003-07-21 | 1,694,400 | 23.15 | 23.28 | 22.86 | 22.98 | 00:00:00 | | 2003-07-22 | 1,533,300 | 22.99 | 23.49 | 22.92 | 23.33 | 00:00:00 | | 2003-07-23 | 980,700 | 23.49 | 23.49 | 23.10 | 23.37 | 00:00:00 | | 2003-07-24 | 1,484,700 | 23.45 | 23.49 | 23.11 | 23.19 | 00:00:00 | | 2003-07-25 | 1,429,800 | 23.12 | 23.40 | 23.11 | 23.25 | 00:00:00 | | 2003-07-28 | 1,450,400 | 23.27 | 23.38 | 23.10 | 23.20 | 00:00:00 | | 2003-07-29 | 2,459,300 | 23.35 | 23.60 | 23.05 | 23.42 | 00:00:00 | | 2003-07-30 | 1,398,200 | 23.35 | 23.39 | 22.94 | 23.13 | 00:00:00 | | 2003-07-31 | 2,722,500 | 22.65 | 23.03 | 22.49 | 22.53 | 00:00:00 | | 2003-08-01 | 2,192,700 | 22.60 | 22.61 | 22.05 | 22.15 | 00:00:00 | | 2003-08-04 | 1,570,100 | 22.30 | 22.45 | 22.01 | 22.43 | 00:00:00 | | 2003-08-05 | 1,486,400 | 22.46 | 22.51 | 21.96 | 22.36 | 00:00:00 | | 2003-08-06 | 1,325,500 | 22.36 | 22.61 | 22.19 | 22.48 | 00:00:00 | | 2003-08-07 | 1,358,900 | 22.48 | 22.73 | 22.32 | 22.67 | 00:00:00 | | 2003-08-08 | 1,312,600 | 22.75 | 22.80 | 22.64 | 22.68 | 00:00:00 | | 2003-08-11 | 1,080,000 | 22.70 | 22.78 | 22.45 | 22.50 | 00:00:00 | | 2003-08-12 | 1,315,700 | 22.65 | 22.65 | 22.30 | 22.48 | 00:00:00 | | 2003-08-13 | 1,241,800 | 22.55 | 22.60 | 22.26 | 22.27 | 00:00:00 | | 2003-08-14 | 1,200,700 | 22.40 | 22.64 | 22.28 | 22.51 | 00:00:00 | | 2003-08-15 | 791,000 | 22.58 | 22.69 | 22.36 | 22.48 | 00:00:00 | | 2003-08-18 | 1,550,100 | 22.60 | 22.67 | 22.38 | 22.40 | 00:00:00 | | 2003-08-19 | 1,138,700 | 22.45 | 22.52 | 22.33 | 22.45 | 00:00:00 | | 2003-08-20 | 1,790,700 | 22.35 | 22.42 | 22.05 | 22.11 | 00:00:00 | | 2003-08-21 | 1,641,800 | 22.24 | 22.26 | 21.90 | 21.99 | 00:00:00 | | 2003-08-22 | 1,791,800 | 22.00 | 22.01 | 21.64 | 21.71 | 00:00:00 | | 2003-08-25 | 1,406,800 | 21.80 | 21.82 | 21.58 | 21.70 | 00:00:00 | | 2003-08-26 | 1,709,300 | 21.70 | 21.74 | 21.42 | 21.68 | 00:00:00 | | 2003-08-27 | 1,474,500 | 21.70 | 21.91 | 21.67 | 21.71 | 00:00:00 | | 2003-08-28 | 1,244,200 | 21.79 | 21.89 | 21.65 | 21.79 | 00:00:00 | | 2003-08-29 | 1,757,200 | 21.88 | 22.17 | 21.80 | 22.00 | 00:00:00 | | 2003-09-02 | 3,071,300 | 22.20 | 22.22 | 21.84 | 22.00 | 00:00:00 | | 2003-09-03 | 2,640,000 | 22.14 | 22.14 | 21.85 | 21.99 | 00:00:00 | | 2003-09-04 | 4,284,500 | 21.99 | 22.10 | 21.85 | 21.86 | 00:00:00 | | 2003-09-05 | 2,768,100 | 21.87 | 21.98 | 21.72 | 21.75 | 00:00:00 | | 2003-09-08 | 3,195,200 | 21.85 | 21.93 | 21.65 | 21.78 | 00:00:00 | | 2003-09-09 | 2,712,000 | 21.78 | 21.85 | 21.70 | 21.79 | 00:00:00 | | 2003-09-10 | 3,276,800 | 21.80 | 21.99 | 21.80 | 21.85 | 00:00:00 | | 2003-09-11 | 4,944,000 | 22.00 | 22.55 | 21.99 | 22.55 | 00:00:00 | | 2003-09-12 | 5,488,700 | 22.54 | 23.10 | 22.47 | 23.04 | 00:00:00 | | 2003-09-15 | 3,163,200 | 23.01 | 23.20 | 22.82 | 22.86 | 00:00:00 | | 2003-09-16 | 2,563,100 | 22.87 | 22.99 | 22.50 | 22.62 | 00:00:00 | | 2003-09-17 | 3,776,700 | 22.62 | 22.87 | 22.34 | 22.80 | 00:00:00 | | 2003-09-18 | 4,043,600 | 22.45 | 22.94 | 22.25 | 22.37 | 00:00:00 | | 2003-09-19 | 3,004,100 | 22.42 | 22.60 | 22.00 | 22.06 | 00:00:00 | | 2003-09-22 | 1,913,900 | 22.01 | 22.12 | 21.83 | 21.96 | 00:00:00 | | 2003-09-23 | 2,451,700 | 22.05 | 22.20 | 21.75 | 21.84 | 00:00:00 | | 2003-09-24 | 3,727,600 | 21.74 | 21.87 | 21.25 | 21.54 | 00:00:00 | | 2003-09-25 | 2,869,800 | 21.64 | 21.72 | 21.26 | 21.34 | 00:00:00 | | 2003-09-26 | 2,076,600 | 21.45 | 21.45 | 21.14 | 21.15 | 00:00:00 | | 2003-09-29 | 1,836,700 | 21.30 | 21.61 | 21.24 | 21.40 | 00:00:00 | | 2003-09-30 | 2,654,900 | 21.30 | 21.35 | 21.04 | 21.24 | 00:00:00 | | 2003-10-01 | 3,346,900 | 21.38 | 21.69 | 21.30 | 21.68 | 00:00:00 | | 2003-10-02 | 4,716,400 | 22.10 | 22.14 | 21.60 | 21.70 | 00:00:00 | | 2003-10-03 | 2,457,200 | 21.90 | 22.01 | 21.79 | 21.85 | 00:00:00 | | 2003-10-06 | 2,005,200 | 21.85 | 22.31 | 21.85 | 22.25 | 00:00:00 | | 2003-10-07 | 2,379,400 | 22.12 | 22.34 | 21.96 | 22.29 | 00:00:00 | | 2003-10-08 | 3,385,000 | 22.40 | 22.60 | 22.20 | 22.55 | 00:00:00 | | 2003-10-09 | 2,925,900 | 22.74 | 22.80 | 22.22 | 22.33 | 00:00:00 | | 2003-10-10 | 2,102,600 | 22.27 | 22.45 | 22.22 | 22.37 | 00:00:00 | | 2003-10-13 | 2,545,300 | 22.45 | 22.75 | 22.42 | 22.72 | 00:00:00 | | 2003-10-14 | 3,941,300 | 22.75 | 23.34 | 22.60 | 23.20 | 00:00:00 | | 2003-10-15 | 3,406,600 | 23.37 | 23.38 | 23.09 | 23.14 | 00:00:00 | | 2003-10-16 | 1,925,600 | 23.10 | 23.44 | 23.07 | 23.34 | 00:00:00 | | 2003-10-17 | 2,106,500 | 23.45 | 23.53 | 23.17 | 23.30 | 00:00:00 | | 2003-10-20 | 2,404,700 | 23.46 | 23.49 | 23.28 | 23.49 | 00:00:00 | | 2003-10-21 | 4,342,800 | 23.67 | 24.29 | 23.60 | 23.91 | 00:00:00 | | 2003-10-22 | 2,831,600 | 23.89 | 23.91 | 23.26 | 23.48 | 00:00:00 | | 2003-10-23 | 1,665,500 | 23.41 | 23.80 | 23.41 | 23.79 | 00:00:00 | | 2003-10-24 | 2,052,000 | 23.70 | 23.93 | 23.60 | 23.93 | 00:00:00 | | 2003-10-27 | 1,652,300 | 23.84 | 24.15 | 23.67 | 23.77 | 00:00:00 | | 2003-10-28 | 3,291,700 | 23.37 | 23.92 | 23.10 | 23.92 | 00:00:00 | | 2003-10-29 | 1,820,600 | 23.67 | 23.73 | 23.56 | 23.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
