|
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 | 2003-10-29 | 1,820,600 | 23.67 | 23.73 | 23.56 | 23.73 | 00:00:00 | 2003-10-30 | 2,462,000 | 23.73 | 23.76 | 23.59 | 23.66 | 00:00:00 | 2003-10-31 | 1,505,800 | 23.73 | 24.01 | 23.69 | 23.84 | 00:00:00 | 2003-11-03 | 2,039,200 | 23.82 | 24.14 | 23.81 | 24.10 | 00:00:00 | 2003-11-04 | 1,380,700 | 24.00 | 24.10 | 23.85 | 23.86 | 00:00:00 | 2003-11-05 | 1,959,600 | 23.84 | 23.93 | 23.64 | 23.88 | 00:00:00 | 2003-11-06 | 1,366,300 | 23.88 | 23.92 | 23.60 | 23.87 | 00:00:00 | 2003-11-07 | 1,571,500 | 23.92 | 24.09 | 23.66 | 23.69 | 00:00:00 | 2003-11-10 | 1,329,900 | 23.80 | 23.91 | 23.55 | 23.61 | 00:00:00 | 2003-11-11 | 1,222,700 | 23.59 | 23.96 | 23.59 | 23.86 | 00:00:00 | 2003-11-12 | 1,562,900 | 23.86 | 24.30 | 23.86 | 24.29 | 00:00:00 | 2003-11-13 | 1,572,400 | 24.28 | 24.34 | 24.05 | 24.28 | 00:00:00 | 2003-11-14 | 1,532,900 | 24.32 | 24.34 | 24.12 | 24.25 | 00:00:00 | 2003-11-17 | 1,368,900 | 24.18 | 24.26 | 24.01 | 24.26 | 00:00:00 | 2003-11-18 | 1,300,600 | 24.30 | 24.35 | 24.20 | 24.25 | 00:00:00 | 2003-11-19 | 1,866,100 | 24.26 | 24.57 | 24.15 | 24.52 | 00:00:00 | 2003-11-20 | 1,499,000 | 24.45 | 24.49 | 24.07 | 24.19 | 00:00:00 | 2003-11-21 | 1,514,800 | 24.24 | 24.25 | 23.88 | 24.08 | 00:00:00 | 2003-11-24 | 1,228,600 | 24.08 | 24.20 | 24.02 | 24.16 | 00:00:00 | 2003-11-25 | 2,015,300 | 24.18 | 24.67 | 24.06 | 24.57 | 00:00:00 | 2003-11-26 | 1,167,500 | 24.61 | 24.75 | 24.36 | 24.63 | 00:00:00 | 2003-11-28 | 356,700 | 24.63 | 24.70 | 24.42 | 24.50 | 00:00:00 | 2003-12-01 | 1,488,500 | 24.62 | 24.79 | 24.37 | 24.64 | 00:00:00 | 2003-12-02 | 2,234,100 | 24.84 | 24.93 | 24.57 | 24.87 | 00:00:00 | 2003-12-03 | 1,014,700 | 24.78 | 24.92 | 24.75 | 24.91 | 00:00:00 | 2003-12-04 | 1,492,800 | 24.81 | 24.96 | 24.63 | 24.89 | 00:00:00 | 2003-12-05 | 3,131,000 | 25.00 | 25.50 | 25.00 | 25.38 | 00:00:00 | 2003-12-08 | 1,175,600 | 25.35 | 25.44 | 25.28 | 25.39 | 00:00:00 | 2003-12-09 | 1,706,700 | 25.45 | 25.56 | 25.30 | 25.50 | 00:00:00 | 2003-12-10 | 1,322,300 | 25.56 | 25.72 | 25.34 | 25.51 | 00:00:00 | 2003-12-11 | 1,253,500 | 25.54 | 25.90 | 25.45 | 25.84 | 00:00:00 | 2003-12-12 | 1,373,000 | 25.89 | 26.07 | 25.71 | 26.05 | 00:00:00 | 2003-12-15 | 1,885,400 | 26.20 | 26.25 | 25.80 | 25.99 | 00:00:00 | 2003-12-16 | 1,368,700 | 26.00 | 26.11 | 25.83 | 25.92 | 00:00:00 | 2003-12-17 | 1,374,600 | 25.92 | 25.94 | 25.69 | 25.92 | 00:00:00 | 2003-12-18 | 1,557,300 | 25.92 | 25.96 | 25.48 | 25.80 | 00:00:00 | 2003-12-19 | 1,979,700 | 25.68 | 25.74 | 25.32 | 25.48 | 00:00:00 | 2003-12-22 | 3,034,100 | 25.90 | 26.35 | 25.70 | 26.15 | 00:00:00 | 2003-12-23 | 1,854,100 | 26.18 | 26.41 | 26.03 | 26.40 | 00:00:00 | 2003-12-24 | 1,451,600 | 25.50 | 26.20 | 25.49 | 26.13 | 00:00:00 | 2003-12-26 | 936,900 | 26.03 | 26.10 | 25.88 | 26.01 | 00:00:00 | 2003-12-29 | 1,713,900 | 26.02 | 26.28 | 25.97 | 26.25 | 00:00:00 | 2003-12-30 | 2,295,700 | 26.29 | 26.38 | 26.03 | 26.22 | 00:00:00 | 2003-12-31 | 1,535,400 | 26.22 | 26.40 | 26.15 | 26.39 | 00:00:00 | 2004-01-02 | 1,973,100 | 26.45 | 26.47 | 25.98 | 26.00 | 00:00:00 | 2004-01-05 | 2,225,700 | 26.23 | 26.48 | 26.09 | 26.45 | 00:00:00 | 2004-01-06 | 1,975,500 | 26.45 | 26.63 | 26.19 | 26.31 | 00:00:00 | 2004-01-07 | 1,434,200 | 26.20 | 26.34 | 26.00 | 26.34 | 00:00:00 | 2004-01-08 | 1,443,000 | 26.09 | 26.43 | 26.06 | 26.38 | 00:00:00 | 2004-01-09 | 1,329,300 | 26.27 | 26.52 | 26.26 | 26.32 | 00:00:00 | 2004-01-12 | 1,929,000 | 26.51 | 26.51 | 26.04 | 26.32 | 00:00:00 | 2004-01-13 | 1,438,500 | 26.40 | 26.48 | 26.10 | 26.19 | 00:00:00 | 2004-01-14 | 1,610,700 | 26.28 | 26.38 | 26.11 | 26.14 | 00:00:00 | 2004-01-15 | 1,223,900 | 26.24 | 26.29 | 26.07 | 26.17 | 00:00:00 | 2004-01-16 | 1,344,000 | 26.17 | 26.29 | 26.09 | 26.18 | 00:00:00 | 2004-01-20 | 1,211,300 | 26.30 | 26.34 | 26.10 | 26.10 | 00:00:00 | 2004-01-21 | 1,379,600 | 26.18 | 26.35 | 26.12 | 26.25 | 00:00:00 | 2004-01-22 | 1,136,000 | 26.25 | 26.31 | 26.11 | 26.25 | 00:00:00 | 2004-01-23 | 1,279,200 | 26.34 | 26.51 | 26.26 | 26.40 | 00:00:00 | 2004-01-26 | 1,993,900 | 26.44 | 26.45 | 26.12 | 26.25 | 00:00:00 | 2004-01-27 | 2,600,600 | 26.25 | 26.30 | 26.02 | 26.21 | 00:00:00 | 2004-01-28 | 1,732,900 | 26.17 | 26.17 | 25.77 | 25.80 | 00:00:00 | 2004-01-29 | 2,076,800 | 25.91 | 26.07 | 25.64 | 25.78 | 00:00:00 | 2004-01-30 | 1,224,600 | 25.80 | 26.02 | 25.70 | 25.94 | 00:00:00 | 2004-02-02 | 1,403,400 | 25.88 | 26.12 | 25.73 | 25.93 | 00:00:00 | 2004-02-03 | 1,477,700 | 25.97 | 26.07 | 25.84 | 25.91 | 00:00:00 | 2004-02-04 | 1,298,800 | 25.81 | 25.95 | 25.69 | 25.87 | 00:00:00 | 2004-02-05 | 1,011,800 | 25.82 | 25.96 | 25.76 | 25.89 | 00:00:00 | 2004-02-06 | 1,060,300 | 25.87 | 26.02 | 25.78 | 26.01 | 00:00:00 | 2004-02-09 | 1,034,700 | 25.93 | 26.00 | 25.70 | 25.96 | 00:00:00 | 2004-02-10 | 945,600 | 25.96 | 26.12 | 25.80 | 26.11 | 00:00:00 | 2004-02-11 | 1,503,400 | 26.11 | 26.28 | 26.00 | 26.23 | 00:00:00 | 2004-02-12 | 1,146,400 | 26.09 | 26.36 | 26.00 | 26.17 | 00:00:00 | 2004-02-13 | 1,166,400 | 26.17 | 26.23 | 25.96 | 26.16 | 00:00:00 | 2004-02-17 | 1,253,200 | 26.32 | 26.60 | 26.25 | 26.54 | 00:00:00 | 2004-02-18 | 1,232,700 | 26.62 | 26.74 | 26.43 | 26.50 | 00:00:00 | 2004-02-19 | 1,217,700 | 26.56 | 26.69 | 26.43 | 26.54 | 00:00:00 | 2004-02-20 | 1,057,200 | 26.65 | 26.72 | 26.29 | 26.49 | 00:00:00 | 2004-02-23 | 1,540,700 | 26.55 | 26.70 | 26.21 | 26.68 | 00:00:00 | 2004-02-24 | 1,587,100 | 26.68 | 26.73 | 26.45 | 26.67 | 00:00:00 | 2004-02-25 | 1,127,500 | 26.69 | 26.85 | 26.53 | 26.78 | 00:00:00 | 2004-02-26 | 1,050,900 | 26.83 | 26.90 | 26.64 | 26.83 | 00:00:00 | 2004-02-27 | 1,716,900 | 26.36 | 27.25 | 26.36 | 27.19 | 00:00:00 | 2004-03-01 | 1,605,500 | 27.43 | 27.48 | 27.02 | 27.30 | 00:00:00 | 2004-03-02 | 1,436,500 | 27.25 | 27.49 | 27.12 | 27.44 | 00:00:00 | 2004-03-03 | 1,355,600 | 27.45 | 27.59 | 27.33 | 27.56 | 00:00:00 | 2004-03-04 | 1,147,000 | 27.56 | 27.67 | 27.45 | 27.54 | 00:00:00 | 2004-03-05 | 1,213,100 | 27.56 | 27.95 | 27.41 | 27.57 | 00:00:00 | 2004-03-08 | 1,111,400 | 27.50 | 27.75 | 27.33 | 27.39 | 00:00:00 | 2004-03-09 | 1,523,100 | 27.44 | 27.79 | 27.26 | 27.76 | 00:00:00 | 2004-03-10 | 1,653,300 | 27.70 | 28.00 | 27.65 | 27.73 | 00:00:00 | 2004-03-11 | 1,670,800 | 27.63 | 27.69 | 26.93 | 27.06 | 00:00:00 | 2004-03-12 | 1,323,600 | 27.22 | 27.54 | 27.03 | 27.44 | 00:00:00 | 2004-03-15 | 1,250,400 | 27.32 | 27.40 | 26.76 | 26.82 | 00:00:00 | 2004-03-16 | 2,254,600 | 26.88 | 27.04 | 26.10 | 26.44 | 00:00:00 | 2004-03-17 | 1,219,800 | 26.40 | 26.67 | 26.40 | 26.56 | 00:00:00 | 2004-03-18 | 1,382,400 | 26.56 | 26.67 | 26.35 | 26.49 | 00:00:00 | 2004-03-19 | 1,357,700 | 26.45 | 26.54 | 26.20 | 26.23 | 00:00:00 | 2004-03-22 | 1,474,300 | 26.15 | 26.17 | 25.75 | 25.86 | 00:00:00 | 2004-03-23 | 1,451,500 | 25.87 | 26.25 | 25.66 | 26.03 | 00:00:00 | 2004-03-24 | 1,151,100 | 26.03 | 26.12 | 25.75 | 25.75 | 00:00:00 | 2004-03-25 | 1,958,900 | 26.00 | 26.76 | 26.00 | 26.64 | 00:00:00 | 2004-03-26 | 1,551,300 | 26.55 | 26.81 | 26.43 | 26.62 | 00:00:00 | 2004-03-29 | 1,168,400 | 26.65 | 27.00 | 26.55 | 26.92 | 00:00:00 | 2004-03-30 | 929,600 | 26.92 | 26.92 | 26.73 | 26.84 | 00:00:00 | 2004-03-31 | 1,195,400 | 26.93 | 27.13 | 26.73 | 26.94 | 00:00:00 | 2004-04-01 | 1,184,100 | 26.94 | 27.24 | 26.92 | 27.17 | 00:00:00 | 2004-04-02 | 1,542,900 | 27.38 | 27.50 | 27.10 | 27.47 | 00:00:00 | 2004-04-05 | 1,095,400 | 27.47 | 27.60 | 27.30 | 27.60 | 00:00:00 | 2004-04-06 | 1,763,800 | 27.52 | 27.90 | 27.41 | 27.90 | 00:00:00 | 2004-04-07 | 1,462,700 | 27.80 | 28.05 | 27.73 | 27.89 | 00:00:00 | 2004-04-08 | 2,208,000 | 27.97 | 28.16 | 27.83 | 28.15 | 00:00:00 | 2004-04-12 | 2,599,900 | 28.20 | 28.26 | 28.10 | 28.17 | 00:00:00 | 2004-04-13 | 1,963,400 | 28.20 | 28.40 | 28.20 | 28.23 | 00:00:00 | 2004-04-14 | 2,030,700 | 28.20 | 28.53 | 28.01 | 28.53 | 00:00:00 | 2004-04-15 | 2,324,300 | 28.47 | 28.75 | 28.44 | 28.66 | 00:00:00 | 2004-04-16 | 1,743,100 | 28.80 | 28.95 | 28.67 | 28.82 | 00:00:00 | 2004-04-19 | 1,126,900 | 28.80 | 29.00 | 28.72 | 28.99 | 00:00:00 | 2004-04-20 | 2,872,800 | 28.99 | 29.09 | 28.89 | 28.93 | 00:00:00 | 2004-04-21 | 1,986,300 | 28.76 | 29.21 | 28.63 | 29.08 | 00:00:00 | 2004-04-22 | 1,731,000 | 29.06 | 29.36 | 28.99 | 29.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|