|
Closing price on 1/6/2023
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
6,000 |
| Split-adjusted Price |
7.53 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
7.53
|
6,000
|
|
|
1/5/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
0
|
|
|
1/4/2023
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
8.00
|
7.97
|
7.53
|
1,300
|
|
|
1/3/2023
|
+0.10 / +1.27%
|
8.40
|
8.50
|
7.90
|
8.00
|
7.98
|
7.53
|
33,100
|
|
|
12/30/2022
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.91
|
7.43
|
27,100
|
|
|
12/29/2022
|
-0.50 / -5.88%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
7.53
|
7,500
|
|
|
12/28/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.00
|
0
|
|
|
12/27/2022
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.10
|
8.00
|
500
|
|
|
12/26/2022
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
10,900
|
|
|
12/23/2022
|
-0.30 / -3.57%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
7.62
|
22,500
|
|
|
12/22/2022
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.10
|
7.90
|
15,700
|
|
|
12/21/2022
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.81
|
100
|
|
|
12/20/2022
|
-0.60 / -7.14%
|
8.40
|
8.40
|
7.80
|
7.80
|
7.83
|
7.34
|
3,100
|
|
|
12/19/2022
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.90
|
28,400
|
|
|
12/16/2022
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.21
|
8.19
|
8,400
|
|
|
12/15/2022
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.81
|
30,800
|
|
|
12/14/2022
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.41
|
7.90
|
27,500
|
|
|
12/13/2022
|
-0.30 / -3.41%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.00
|
11,100
|
|
|
12/12/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.28
|
0
|
|
|
12/9/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.28
|
0
|
|
|
12/8/2022
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.42
|
8.28
|
2,500
|
|
|
12/7/2022
|
-0.50 / -5.56%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.31
|
8.00
|
18,500
|
|
|
12/6/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.47
|
0
|
|
|
12/5/2022
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.70
|
8.47
|
7,700
|
|
|
12/2/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.52
|
8.09
|
500
|
|
|
12/1/2022
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.42
|
8.09
|
5,000
|
|
|
11/30/2022
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.37
|
7.90
|
1,900
|
|
|
11/29/2022
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.86
|
7.62
|
2,400
|
|
|
11/28/2022
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.65
|
7.34
|
7,900
|
|
|
11/25/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.15
|
0
|
|
|