Closing price on 11/17/2023
|
|
Open |
6.90 |
High |
7.00 |
Low |
6.90 |
Volume |
9,000 |
Split-adjusted Price |
6.85 |
|
|
CAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.93
|
6.85
|
9,000
|
|
11/16/2023
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.01
|
6.85
|
6,500
|
|
11/15/2023
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.03
|
6.95
|
1,800
|
|
11/14/2023
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.16
|
6.95
|
1,800
|
|
11/13/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.85
|
1,000
|
|
11/10/2023
|
-0.20 / -2.78%
|
7.00
|
7.20
|
6.90
|
7.00
|
6.99
|
6.85
|
7,900
|
|
11/9/2023
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.17
|
7.05
|
2,400
|
|
11/8/2023
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.16
|
7.14
|
2,700
|
|
11/7/2023
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.03
|
7.05
|
10,000
|
|
11/6/2023
|
-0.10 / -1.39%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.00
|
6.95
|
8,100
|
|
11/3/2023
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.50
|
7.20
|
7.11
|
7.05
|
4,200
|
|
11/2/2023
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
6.85
|
4,900
|
|
11/1/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.86
|
6.75
|
5,300
|
|
10/31/2023
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.75
|
1,600
|
|
10/30/2023
|
-0.10 / -1.41%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.94
|
6.85
|
700
|
|
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
|
|
|