|
Closing price on 10/8/2021
|
|
| Open |
25.60 |
| High |
25.80 |
| Low |
25.20 |
| Volume |
43,300 |
| Split-adjusted Price |
23.66 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.20
|
25.60
|
25.54
|
23.66
|
43,300
|
|
|
10/7/2021
|
+1.10 / +4.49%
|
24.50
|
26.10
|
24.30
|
25.60
|
25.40
|
23.66
|
59,400
|
|
|
10/6/2021
|
-0.50 / -2.00%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.66
|
22.64
|
30,700
|
|
|
10/5/2021
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.00
|
25.00
|
24.66
|
23.10
|
55,600
|
|
|
10/4/2021
|
-0.60 / -2.34%
|
25.00
|
26.90
|
24.60
|
25.00
|
25.03
|
23.10
|
58,400
|
|
|
10/1/2021
|
-1.70 / -6.23%
|
27.30
|
27.30
|
25.40
|
25.60
|
25.83
|
23.66
|
49,900
|
|
|
9/30/2021
|
+0.30 / +1.11%
|
27.00
|
27.90
|
25.90
|
27.30
|
26.91
|
25.23
|
47,900
|
|
|
9/29/2021
|
+2.00 / +8.00%
|
25.00
|
27.00
|
24.50
|
27.00
|
25.70
|
24.95
|
49,800
|
|
|
9/28/2021
|
-1.50 / -5.66%
|
27.00
|
27.00
|
24.00
|
25.00
|
24.90
|
23.10
|
81,700
|
|
|
9/27/2021
|
-0.80 / -2.93%
|
26.00
|
28.70
|
25.90
|
26.50
|
26.98
|
24.49
|
72,100
|
|
|
9/24/2021
|
-1.20 / -4.21%
|
28.50
|
28.50
|
26.60
|
27.30
|
27.28
|
25.23
|
65,000
|
|
|
9/23/2021
|
-1.10 / -3.72%
|
29.50
|
29.60
|
27.50
|
28.50
|
28.12
|
26.34
|
154,000
|
|
|
9/22/2021
|
-3.10 / -9.48%
|
32.70
|
32.70
|
29.60
|
29.60
|
30.28
|
27.36
|
131,900
|
|
|
9/21/2021
|
+2.10 / +6.86%
|
33.00
|
33.50
|
30.60
|
32.70
|
31.84
|
30.22
|
149,300
|
|
|
9/20/2021
|
+2.70 / +9.68%
|
27.90
|
30.60
|
25.30
|
30.60
|
29.23
|
28.28
|
58,300
|
|
|
9/17/2021
|
-3.10 / -10.00%
|
28.00
|
31.00
|
27.90
|
27.90
|
27.92
|
25.78
|
218,400
|
|
|
9/16/2021
|
-3.40 / -9.88%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.23
|
28.65
|
346,200
|
|
|
9/15/2021
|
-3.80 / -9.95%
|
38.50
|
38.50
|
34.40
|
34.40
|
35.36
|
31.79
|
260,200
|
|
|
9/14/2021
|
+3.20 / +9.14%
|
35.00
|
38.50
|
33.00
|
38.20
|
36.41
|
35.30
|
283,400
|
|
|
9/13/2021
|
+3.10 / +9.72%
|
35.00
|
35.00
|
33.00
|
35.00
|
34.98
|
32.35
|
458,100
|
|
|
9/10/2021
|
+2.90 / +10.00%
|
31.90
|
31.90
|
31.80
|
31.90
|
31.90
|
29.48
|
319,900
|
|
|
9/9/2021
|
+2.60 / +9.85%
|
29.00
|
29.00
|
28.00
|
29.00
|
28.99
|
26.80
|
578,200
|
|
|
9/8/2021
|
+2.40 / +10.00%
|
23.90
|
26.40
|
23.60
|
26.40
|
26.26
|
24.40
|
269,200
|
|
|
9/7/2021
|
+0.20 / +0.84%
|
23.60
|
24.50
|
23.10
|
24.00
|
23.77
|
22.18
|
25,700
|
|
|
9/6/2021
|
-1.20 / -4.80%
|
24.60
|
25.00
|
22.50
|
23.80
|
23.94
|
21.99
|
44,900
|
|
|
9/1/2021
|
-0.40 / -1.57%
|
25.20
|
25.20
|
22.90
|
25.00
|
24.84
|
23.10
|
50,000
|
|
|
8/31/2021
|
-0.60 / -2.31%
|
25.80
|
26.00
|
25.00
|
25.40
|
25.59
|
23.47
|
65,100
|
|
|
8/30/2021
|
+0.90 / +3.59%
|
25.20
|
26.50
|
25.10
|
26.00
|
25.84
|
24.03
|
45,200
|
|
|
8/27/2021
|
0.00 / 0.00%
|
25.10
|
26.50
|
25.10
|
25.10
|
25.54
|
23.20
|
39,200
|
|
|
8/26/2021
|
+0.10 / +0.40%
|
25.00
|
27.00
|
22.50
|
25.10
|
25.16
|
23.20
|
121,900
|
|
|