Closing price on 10/27/2023
|
|
Open |
7.10 |
High |
7.10 |
Low |
7.10 |
Volume |
400 |
Split-adjusted Price |
6.95 |
|
|
CAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.95
|
400
|
|
10/26/2023
|
-0.10 / -1.39%
|
7.10
|
7.10
|
6.80
|
7.10
|
6.95
|
6.95
|
1,300
|
|
10/25/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.05
|
1,700
|
|
10/24/2023
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.22
|
7.05
|
4,800
|
|
10/23/2023
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.24
|
200
|
|
10/20/2023
|
+0.10 / +1.39%
|
7.20
|
7.30
|
6.90
|
7.30
|
7.07
|
7.14
|
2,500
|
|
10/19/2023
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.13
|
7.05
|
2,300
|
|
10/18/2023
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.16
|
6.95
|
6,900
|
|
10/17/2023
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.31
|
7.14
|
9,400
|
|
10/16/2023
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.46
|
7.24
|
19,100
|
|
10/13/2023
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.59
|
7.34
|
900
|
|
10/12/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.44
|
4,000
|
|
10/11/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.44
|
2,000
|
|
10/10/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.57
|
7.44
|
1,200
|
|
10/9/2023
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.44
|
500
|
|
10/6/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.61
|
7.44
|
14,300
|
|
10/5/2023
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.65
|
7.44
|
1,900
|
|
10/4/2023
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.59
|
7.53
|
5,100
|
|
10/3/2023
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.57
|
7.53
|
10,300
|
|
10/2/2023
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.72
|
7.53
|
19,900
|
|
9/29/2023
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
7.63
|
2,300
|
|
9/28/2023
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.79
|
7.73
|
2,900
|
|
9/27/2023
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
7.83
|
4,300
|
|
9/26/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.91
|
7.73
|
4,100
|
|
9/25/2023
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.00
|
7.73
|
8,500
|
|
9/22/2023
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.12
|
8.02
|
6,300
|
|
9/21/2023
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.29
|
8.12
|
4,300
|
|
9/20/2023
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.21
|
8.02
|
3,700
|
|
9/19/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.24
|
8.12
|
2,100
|
|
9/18/2023
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.25
|
8.12
|
2,100
|
|
|