|
Closing price on 12/8/2021
|
|
| Open |
20.90 |
| High |
22.00 |
| Low |
20.20 |
| Volume |
57,700 |
| Split-adjusted Price |
19.59 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
0.00 / 0.00%
|
20.90
|
22.00
|
20.20
|
21.20
|
21.14
|
19.59
|
57,700
|
|
|
12/7/2021
|
-1.10 / -4.93%
|
22.50
|
23.00
|
21.00
|
21.20
|
21.82
|
19.59
|
102,100
|
|
|
12/6/2021
|
-1.90 / -7.85%
|
23.90
|
24.00
|
22.30
|
22.30
|
23.25
|
20.61
|
46,500
|
|
|
12/3/2021
|
+0.10 / +0.41%
|
24.50
|
24.50
|
23.50
|
24.20
|
24.15
|
22.36
|
34,900
|
|
|
12/2/2021
|
+0.10 / +0.42%
|
24.20
|
24.30
|
23.50
|
24.10
|
23.93
|
22.27
|
108,500
|
|
|
12/1/2021
|
-0.60 / -2.44%
|
24.40
|
24.70
|
24.00
|
24.00
|
24.31
|
22.18
|
75,000
|
|
|
11/30/2021
|
-0.20 / -0.81%
|
24.60
|
25.30
|
24.40
|
24.60
|
24.74
|
22.73
|
111,200
|
|
|
11/29/2021
|
-0.30 / -1.20%
|
24.90
|
24.90
|
24.30
|
24.80
|
24.63
|
22.92
|
78,000
|
|
|
11/26/2021
|
-0.70 / -2.71%
|
25.80
|
25.80
|
25.00
|
25.10
|
25.21
|
23.20
|
81,500
|
|
|
11/25/2021
|
+0.20 / +0.78%
|
26.00
|
26.30
|
25.50
|
25.80
|
25.78
|
23.84
|
40,000
|
|
|
11/24/2021
|
-0.30 / -1.16%
|
26.10
|
26.70
|
25.60
|
25.60
|
26.04
|
23.66
|
70,400
|
|
|
11/23/2021
|
+0.40 / +1.57%
|
25.50
|
26.20
|
25.00
|
25.90
|
25.86
|
23.94
|
41,800
|
|
|
11/22/2021
|
-1.00 / -3.77%
|
26.00
|
27.60
|
25.50
|
25.50
|
26.28
|
23.57
|
74,800
|
|
|
11/19/2021
|
-2.50 / -8.62%
|
28.90
|
28.90
|
26.20
|
26.50
|
27.65
|
24.49
|
195,500
|
|
|
11/18/2021
|
-0.10 / -0.34%
|
29.20
|
29.20
|
28.00
|
29.00
|
28.33
|
26.80
|
89,200
|
|
|
11/17/2021
|
-0.20 / -0.68%
|
29.30
|
30.60
|
28.80
|
29.10
|
29.67
|
26.89
|
139,800
|
|
|
11/16/2021
|
+2.60 / +9.74%
|
26.90
|
29.30
|
26.20
|
29.30
|
28.24
|
27.08
|
297,800
|
|
|
11/15/2021
|
+1.30 / +5.12%
|
25.40
|
27.00
|
25.40
|
26.70
|
26.72
|
24.68
|
114,900
|
|
|
11/12/2021
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.10
|
25.40
|
25.28
|
23.47
|
65,700
|
|
|
11/11/2021
|
-0.50 / -1.92%
|
25.70
|
26.00
|
24.50
|
25.60
|
25.63
|
23.66
|
61,500
|
|
|
11/10/2021
|
-0.20 / -0.76%
|
26.30
|
26.30
|
25.80
|
26.10
|
25.99
|
24.12
|
66,900
|
|
|
11/9/2021
|
+0.20 / +0.77%
|
26.10
|
26.60
|
26.00
|
26.30
|
26.22
|
24.31
|
89,700
|
|
|
11/8/2021
|
-0.40 / -1.51%
|
26.50
|
27.50
|
25.60
|
26.10
|
26.29
|
24.12
|
100,300
|
|
|
11/5/2021
|
-1.00 / -3.64%
|
27.50
|
27.50
|
25.50
|
26.50
|
26.16
|
24.49
|
57,500
|
|
|
11/4/2021
|
+0.80 / +3.00%
|
26.80
|
28.90
|
26.70
|
27.50
|
27.87
|
25.41
|
75,600
|
|
|
11/3/2021
|
+2.40 / +9.88%
|
24.20
|
26.70
|
24.00
|
26.70
|
25.99
|
24.68
|
269,000
|
|
|
11/2/2021
|
-0.10 / -0.41%
|
24.40
|
24.60
|
24.00
|
24.30
|
24.27
|
22.46
|
58,500
|
|
|
11/1/2021
|
0.00 / 0.00%
|
24.40
|
24.60
|
24.00
|
24.40
|
24.25
|
22.55
|
74,300
|
|
|
10/29/2021
|
+0.30 / +1.24%
|
24.10
|
25.00
|
24.10
|
24.40
|
24.61
|
22.55
|
108,200
|
|
|
10/28/2021
|
-0.70 / -2.82%
|
25.00
|
25.00
|
24.00
|
24.10
|
24.36
|
22.27
|
84,600
|
|
|