TR4DER - ConAgra Foods [CAG] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	1,663,700	22.50	22.94	21.94	22.87	00:00:00
2000-01-04	2,176,900	22.25	22.62	22.19	22.44	00:00:00
2000-01-05	1,195,100	22.37	22.50	22.00	22.06	00:00:00
2000-01-06	1,544,600	22.00	22.75	21.87	22.69	00:00:00
2000-01-07	1,326,400	23.69	23.87	23.00	23.19	00:00:00
2000-01-10	926,100	23.19	23.81	22.75	23.00	00:00:00
2000-01-11	1,294,200	22.62	23.94	22.62	23.75	00:00:00
2000-01-12	1,401,700	23.56	24.44	23.56	23.81	00:00:00
2000-01-13	744,800	23.56	23.69	23.00	23.12	00:00:00
2000-01-14	1,624,800	22.87	22.94	22.25	22.37	00:00:00
2000-01-18	1,496,800	22.37	22.62	22.06	22.44	00:00:00
2000-01-19	1,374,400	22.19	22.81	22.19	22.75	00:00:00
2000-01-20	1,663,400	22.62	23.19	22.50	23.06	00:00:00
2000-01-21	1,556,200	23.19	23.50	22.69	23.12	00:00:00
2000-01-24	787,700	23.06	23.25	22.37	22.50	00:00:00
2000-01-25	1,230,800	22.25	22.62	21.94	21.94	00:00:00
2000-01-26	1,752,700	21.75	22.06	21.00	21.25	00:00:00
2000-01-27	992,600	21.75	21.87	20.94	21.06	00:00:00
2000-01-28	987,800	21.06	21.06	20.37	20.69	00:00:00
2000-01-31	1,008,200	20.69	21.75	20.06	21.44	00:00:00
2000-02-01	1,002,000	21.12	21.25	20.69	21.06	00:00:00
2000-02-02	1,327,000	20.81	21.00	19.50	20.25	00:00:00
2000-02-03	1,678,500	20.25	20.87	19.87	20.56	00:00:00
2000-02-04	1,440,900	20.56	21.06	20.37	21.00	00:00:00
2000-02-07	897,400	21.00	21.00	20.19	20.50	00:00:00
2000-02-08	671,600	20.50	20.56	20.19	20.56	00:00:00
2000-02-09	1,535,300	20.50	20.56	19.81	19.87	00:00:00
2000-02-10	1,704,900	19.87	20.31	18.94	19.06	00:00:00
2000-02-11	1,340,700	19.31	19.50	18.56	18.87	00:00:00
2000-02-14	880,200	19.00	19.19	18.31	18.56	00:00:00
2000-02-15	2,080,700	18.56	19.12	18.19	18.56	00:00:00
2000-02-16	2,976,500	18.56	18.69	17.87	18.25	00:00:00
2000-02-17	1,549,300	18.62	18.69	17.75	17.87	00:00:00
2000-02-18	2,963,900	17.50	18.00	17.37	17.87	00:00:00
2000-02-22	1,328,700	17.00	18.12	17.00	17.87	00:00:00
2000-02-23	1,226,400	17.69	17.81	16.81	16.87	00:00:00
2000-02-24	1,940,800	16.87	16.94	15.88	16.37	00:00:00
2000-02-25	1,325,500	16.94	16.94	16.00	16.12	00:00:00
2000-02-28	1,137,300	16.12	16.69	16.06	16.44	00:00:00
2000-02-29	1,539,900	16.37	16.87	16.06	16.37	00:00:00
2000-03-01	2,300,300	16.62	17.00	16.44	16.75	00:00:00
2000-03-02	3,144,700	16.75	16.87	16.00	16.12	00:00:00
2000-03-03	2,658,600	16.12	16.75	16.06	16.25	00:00:00
2000-03-06	2,590,700	16.19	16.25	15.69	16.00	00:00:00
2000-03-07	4,455,000	15.88	16.00	15.19	15.50	00:00:00
2000-03-08	1,720,000	15.25	16.00	15.25	15.81	00:00:00
2000-03-09	1,391,500	15.88	15.94	15.50	15.81	00:00:00
2000-03-10	1,814,700	15.63	15.94	15.25	15.63	00:00:00
2000-03-13	1,265,500	15.75	15.75	15.13	15.50	00:00:00
2000-03-14	1,369,000	15.63	15.69	15.38	15.63	00:00:00
2000-03-15	3,302,300	15.38	15.75	15.06	15.63	00:00:00
2000-03-16	2,801,700	15.81	17.50	15.81	17.06	00:00:00
2000-03-17	1,847,900	17.56	17.56	17.00	17.00	00:00:00
2000-03-20	1,238,000	17.25	17.56	17.06	17.50	00:00:00
2000-03-21	1,343,700	17.31	17.94	17.31	17.69	00:00:00
2000-03-22	1,841,200	17.50	18.25	17.37	17.75	00:00:00
2000-03-23	3,387,200	17.50	18.00	17.25	17.25	00:00:00
2000-03-24	2,993,500	17.25	17.37	16.25	16.44	00:00:00
2000-03-27	1,793,500	16.56	16.56	15.81	16.00	00:00:00
2000-03-28	2,877,800	16.00	16.00	15.25	15.75	00:00:00
2000-03-29	1,387,200	16.00	16.75	15.88	16.62	00:00:00
2000-03-30	2,730,300	17.37	18.75	17.31	18.25	00:00:00
2000-03-31	2,535,300	19.00	19.00	18.12	18.12	00:00:00
2000-04-03	1,238,200	18.12	18.81	18.12	18.62	00:00:00
2000-04-04	1,406,100	18.94	19.31	18.31	18.94	00:00:00
2000-04-05	1,154,700	18.75	19.50	18.75	19.06	00:00:00
2000-04-06	689,500	19.06	19.31	18.56	18.81	00:00:00
2000-04-07	1,312,400	18.44	18.87	18.37	18.75	00:00:00
2000-04-10	1,652,300	18.94	18.94	18.31	18.44	00:00:00
2000-04-11	1,444,300	18.56	19.62	18.50	19.37	00:00:00
2000-04-12	1,432,600	19.00	20.19	19.00	19.87	00:00:00
2000-04-13	1,226,600	19.87	20.44	19.37	20.00	00:00:00
2000-04-14	1,497,400	20.19	20.19	19.06	19.19	00:00:00
2000-04-17	1,499,500	19.06	19.62	19.06	19.37	00:00:00
2000-04-18	761,400	19.50	19.69	19.31	19.44	00:00:00
2000-04-19	880,400	19.37	19.50	18.81	19.00	00:00:00
2000-04-20	797,000	19.00	19.19	18.59	18.94	00:00:00
2000-04-24	1,783,500	18.81	19.81	18.81	19.81	00:00:00
2000-04-25	1,309,000	19.69	20.06	19.44	19.87	00:00:00
2000-04-26	1,300,700	19.56	19.94	19.50	19.81	00:00:00
2000-04-27	1,047,700	19.56	19.69	19.31	19.44	00:00:00
2000-04-28	1,185,000	19.19	19.44	18.81	18.87	00:00:00
2000-05-01	1,150,300	18.87	20.00	18.87	19.69	00:00:00
2000-05-02	1,235,600	19.56	19.69	19.31	19.44	00:00:00
2000-05-03	1,906,400	19.75	20.81	19.75	20.44	00:00:00
2000-05-04	983,500	20.44	20.81	20.12	20.75	00:00:00
2000-05-05	763,300	20.50	20.87	20.37	20.56	00:00:00
2000-05-08	1,245,700	20.75	21.06	20.50	20.94	00:00:00
2000-05-09	1,798,100	21.12	21.81	20.94	21.69	00:00:00
2000-05-10	917,000	21.50	21.69	21.31	21.44	00:00:00
2000-05-11	585,800	21.69	21.69	21.37	21.37	00:00:00
2000-05-12	698,500	21.62	21.69	21.31	21.69	00:00:00
2000-05-15	826,700	21.81	22.00	21.37	21.44	00:00:00
2000-05-16	649,300	21.56	21.81	21.37	21.75	00:00:00
2000-05-17	1,198,700	21.44	21.50	20.81	21.37	00:00:00
2000-05-18	702,800	21.31	21.50	21.00	21.31	00:00:00
2000-05-19	898,400	21.44	21.62	21.00	21.37	00:00:00
2000-05-22	1,008,400	21.37	22.25	21.06	22.19	00:00:00
2000-05-23	1,452,200	22.00	22.50	21.94	22.44	00:00:00
2000-05-24	952,100	22.25	22.87	22.19	22.81	00:00:00
2000-05-25	882,200	22.94	22.94	22.37	22.81	00:00:00
2000-05-26	844,600	22.81	23.25	22.62	22.94	00:00:00
2000-05-30	1,090,500	23.06	23.44	22.56	23.44	00:00:00
2000-05-31	901,200	23.44	23.44	22.75	23.06	00:00:00
2000-06-01	1,182,100	23.00	23.69	22.87	23.12	00:00:00
2000-06-02	1,554,100	23.50	23.62	21.94	22.00	00:00:00
2000-06-05	1,104,100	22.19	22.56	21.81	21.94	00:00:00
2000-06-06	1,752,700	21.25	21.69	21.00	21.37	00:00:00
2000-06-07	903,500	21.69	22.12	21.56	21.81	00:00:00
2000-06-08	1,298,400	21.50	21.75	21.19	21.69	00:00:00
2000-06-09	445,500	21.69	21.69	21.44	21.50	00:00:00
2000-06-12	742,100	21.56	22.00	21.50	21.62	00:00:00
2000-06-13	857,500	21.62	22.00	21.37	21.56	00:00:00
2000-06-14	730,500	21.56	21.81	21.37	21.69	00:00:00
2000-06-15	617,400	21.87	22.00	21.56	21.56	00:00:00
2000-06-16	942,900	21.62	21.81	21.06	21.19	00:00:00
2000-06-19	914,000	21.31	21.56	20.75	21.00	00:00:00
2000-06-20	2,253,300	20.75	20.75	20.00	20.31	00:00:00
2000-06-21	1,450,200	20.25	20.37	19.69	19.87	00:00:00
2000-06-22	1,267,300	19.94	20.19	19.69	19.87	00:00:00
2000-06-23	3,691,900	20.12	20.19	18.25	18.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>