Closing price on 5/30/2025
|
|
Open |
7.60 |
High |
7.70 |
Low |
7.20 |
Volume |
15,400 |
Split-adjusted Price |
7.70 |
There is no data on 6/1/2025. Display data on 5/30/2025 instead.
|
|
CAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.20
|
7.70
|
7.39
|
7.70
|
15,400
|
|
5/29/2025
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.75
|
7.60
|
13,900
|
|
5/28/2025
|
0.00 / 0.00%
|
7.60
|
8.10
|
7.60
|
8.10
|
7.91
|
8.10
|
10,400
|
|
5/27/2025
|
+0.20 / +2.53%
|
7.60
|
8.10
|
7.50
|
8.10
|
8.00
|
8.10
|
8,400
|
|
5/26/2025
|
-0.10 / -1.25%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.86
|
7.90
|
1,000
|
|
5/23/2025
|
+0.20 / +2.56%
|
7.50
|
8.00
|
7.40
|
8.00
|
7.67
|
8.00
|
2,000
|
|
5/22/2025
|
-0.10 / -1.27%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.42
|
7.80
|
1,700
|
|
5/21/2025
|
+0.40 / +5.33%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.55
|
7.90
|
400
|
|
5/20/2025
|
+0.10 / +1.35%
|
7.90
|
8.10
|
7.50
|
7.50
|
7.87
|
7.50
|
3,400
|
|
5/19/2025
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
7.40
|
1,600
|
|
5/16/2025
|
-0.50 / -6.25%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.53
|
7.50
|
2,800
|
|
5/15/2025
|
-0.10 / -1.23%
|
7.50
|
8.10
|
7.50
|
8.00
|
7.55
|
8.00
|
2,200
|
|
5/14/2025
|
-0.50 / -5.81%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.01
|
8.10
|
1,800
|
|
5/13/2025
|
-0.20 / -2.27%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.02
|
8.60
|
10,200
|
|
5/12/2025
|
+0.80 / +10.00%
|
8.00
|
8.80
|
7.20
|
8.80
|
8.41
|
8.80
|
8,000
|
|
5/9/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.99
|
8.00
|
5,800
|
|
5/8/2025
|
+0.60 / +8.11%
|
7.50
|
8.10
|
7.10
|
8.00
|
7.95
|
8.00
|
24,900
|
|
5/7/2025
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
200
|
|
5/6/2025
|
+0.60 / +8.70%
|
6.70
|
7.50
|
6.70
|
7.50
|
7.47
|
7.50
|
6,200
|
|
5/5/2025
|
-0.40 / -5.48%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.94
|
6.90
|
800
|
|
4/29/2025
|
-0.10 / -1.35%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.02
|
7.30
|
3,200
|
|
4/28/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
400
|
|
4/25/2025
|
-0.30 / -3.90%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.30
|
7.40
|
600
|
|
4/24/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
4/23/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
4/22/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
4/21/2025
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.20
|
7.70
|
7.40
|
7.70
|
2,800
|
|
4/18/2025
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.48
|
7.50
|
600
|
|
4/17/2025
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
7.60
|
2,500
|
|
4/16/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.46
|
7.50
|
4,200
|
|
|