|
Closing price on 11/23/2022
|
|
Open |
7.50 |
High |
7.60 |
Low |
7.40 |
Volume |
9,900 |
Split-adjusted Price |
7.15 |
|
|
CAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.49
|
7.15
|
9,900
|
|
11/22/2022
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.55
|
7.15
|
34,800
|
|
11/21/2022
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.22
|
7.06
|
5,200
|
|
11/18/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.68
|
28,100
|
|
11/17/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.08
|
6.68
|
1,300
|
|
11/16/2022
|
+0.40 / +5.97%
|
6.60
|
7.10
|
6.50
|
7.10
|
6.57
|
6.68
|
18,900
|
|
11/15/2022
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.40
|
6.70
|
6.59
|
6.30
|
71,400
|
|
11/14/2022
|
-0.30 / -4.05%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.28
|
6.68
|
69,900
|
|
11/11/2022
|
+0.60 / +8.82%
|
6.60
|
7.40
|
6.60
|
7.40
|
7.05
|
6.96
|
6,400
|
|
11/10/2022
|
-0.70 / -9.33%
|
7.50
|
7.50
|
6.80
|
6.80
|
7.42
|
6.40
|
54,600
|
|
11/9/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.45
|
7.06
|
30,800
|
|
11/8/2022
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.48
|
7.06
|
33,700
|
|
11/7/2022
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
6.96
|
40,700
|
|
11/4/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.36
|
7.06
|
50,100
|
|
11/3/2022
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.57
|
7.06
|
31,000
|
|
11/2/2022
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
7.24
|
42,800
|
|
11/1/2022
|
+0.10 / +1.32%
|
7.40
|
7.90
|
7.30
|
7.70
|
7.50
|
7.24
|
19,200
|
|
10/31/2022
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.30
|
7.60
|
7.33
|
7.15
|
8,600
|
|
10/28/2022
|
-0.40 / -4.71%
|
8.60
|
8.60
|
7.70
|
8.10
|
7.76
|
7.62
|
15,200
|
|
10/27/2022
|
+0.70 / +8.97%
|
7.40
|
8.50
|
7.20
|
8.50
|
7.23
|
8.00
|
260,000
|
|
10/26/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.30
|
7.80
|
7.70
|
7.34
|
7,700
|
|
10/25/2022
|
+0.10 / +1.30%
|
8.10
|
8.40
|
7.60
|
7.80
|
7.91
|
7.34
|
1,700
|
|
10/24/2022
|
-0.70 / -8.33%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.91
|
7.24
|
4,300
|
|
10/21/2022
|
-0.30 / -3.45%
|
8.20
|
8.40
|
7.90
|
8.40
|
8.03
|
7.90
|
6,000
|
|
10/20/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.52
|
8.19
|
500
|
|
10/19/2022
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.20
|
8.70
|
8.39
|
8.19
|
1,500
|
|
10/18/2022
|
-0.10 / -1.12%
|
8.30
|
8.80
|
8.20
|
8.80
|
8.35
|
8.28
|
1,300
|
|
10/17/2022
|
+0.40 / +4.71%
|
8.50
|
8.90
|
7.90
|
8.90
|
8.46
|
8.37
|
4,000
|
|
10/14/2022
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.42
|
8.00
|
2,100
|
|
10/13/2022
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.03
|
7.90
|
6,000
|
|
|
|
|
|