|
Closing price on 1/18/2022
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
19.30 |
| Volume |
35,900 |
| Split-adjusted Price |
17.84 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-1.20 / -5.85%
|
20.40
|
20.40
|
19.30
|
19.30
|
19.69
|
17.84
|
35,900
|
|
|
1/17/2022
|
-1.00 / -4.65%
|
21.90
|
22.00
|
20.20
|
20.50
|
21.31
|
18.95
|
98,000
|
|
|
1/14/2022
|
-0.50 / -2.27%
|
21.90
|
21.90
|
20.50
|
21.50
|
21.18
|
19.87
|
12,100
|
|
|
1/13/2022
|
-0.20 / -0.90%
|
22.20
|
23.80
|
21.00
|
22.00
|
22.13
|
20.33
|
28,600
|
|
|
1/12/2022
|
-0.60 / -2.63%
|
22.80
|
22.80
|
21.90
|
22.20
|
22.50
|
20.52
|
13,200
|
|
|
1/11/2022
|
+0.90 / +4.11%
|
22.00
|
22.80
|
21.90
|
22.80
|
22.53
|
21.07
|
62,900
|
|
|
1/10/2022
|
-0.50 / -2.23%
|
22.00
|
22.40
|
21.50
|
21.90
|
22.18
|
20.24
|
69,400
|
|
|
1/7/2022
|
-0.10 / -0.44%
|
22.20
|
23.20
|
22.00
|
22.40
|
22.60
|
20.70
|
65,700
|
|
|
1/6/2022
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.40
|
22.50
|
22.70
|
20.79
|
50,000
|
|
|
1/5/2022
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.67
|
21.16
|
49,400
|
|
|
1/4/2022
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.50
|
22.80
|
22.86
|
21.07
|
72,000
|
|
|
12/31/2021
|
+0.20 / +0.88%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.70
|
21.16
|
27,800
|
|
|
12/30/2021
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.78
|
20.98
|
26,600
|
|
|
12/29/2021
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.60
|
22.80
|
22.73
|
21.07
|
64,500
|
|
|
12/28/2021
|
-0.50 / -2.17%
|
22.20
|
23.00
|
22.20
|
22.50
|
22.57
|
20.79
|
58,400
|
|
|
12/27/2021
|
-0.40 / -1.71%
|
23.40
|
23.40
|
22.20
|
23.00
|
22.89
|
21.26
|
39,800
|
|
|
12/24/2021
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.10
|
23.40
|
23.37
|
21.63
|
16,300
|
|
|
12/23/2021
|
+0.40 / +1.74%
|
23.50
|
24.80
|
22.70
|
23.40
|
23.92
|
21.63
|
111,100
|
|
|
12/22/2021
|
+1.00 / +4.55%
|
22.50
|
23.90
|
22.50
|
23.00
|
23.30
|
21.26
|
98,000
|
|
|
12/21/2021
|
+0.30 / +1.38%
|
21.70
|
22.80
|
21.00
|
22.00
|
21.97
|
20.33
|
71,600
|
|
|
12/20/2021
|
-0.50 / -2.25%
|
22.00
|
22.40
|
21.40
|
21.70
|
21.78
|
20.05
|
35,300
|
|
|
12/17/2021
|
-0.30 / -1.33%
|
22.00
|
23.00
|
21.90
|
22.20
|
22.51
|
20.52
|
46,700
|
|
|
12/16/2021
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.40
|
20.79
|
42,000
|
|
|
12/15/2021
|
+0.60 / +2.69%
|
22.30
|
23.50
|
22.30
|
22.90
|
22.92
|
21.16
|
47,900
|
|
|
12/14/2021
|
+1.10 / +5.19%
|
21.20
|
22.50
|
21.20
|
22.30
|
21.72
|
20.61
|
82,400
|
|
|
12/13/2021
|
-0.30 / -1.40%
|
21.10
|
21.60
|
21.00
|
21.20
|
21.31
|
19.59
|
65,600
|
|
|
12/10/2021
|
+0.60 / +2.87%
|
21.00
|
21.70
|
21.00
|
21.50
|
21.33
|
19.87
|
42,800
|
|
|
12/9/2021
|
-0.30 / -1.42%
|
21.40
|
21.40
|
20.60
|
20.90
|
20.96
|
19.31
|
63,300
|
|
|
12/8/2021
|
0.00 / 0.00%
|
20.90
|
22.00
|
20.20
|
21.20
|
21.14
|
19.59
|
57,700
|
|
|
12/7/2021
|
-1.10 / -4.93%
|
22.50
|
23.00
|
21.00
|
21.20
|
21.82
|
19.59
|
102,100
|
|
|