|
Closing price on 12/8/2025
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
100 |
| Split-adjusted Price |
6.80 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
12/5/2025
|
-0.10 / -1.43%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.07
|
6.90
|
2,500
|
|
|
12/4/2025
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.03
|
7.00
|
400
|
|
|
12/3/2025
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
700
|
|
|
12/2/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
500
|
|
|
12/1/2025
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
6.80
|
1,100
|
|
|
11/28/2025
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3,900
|
|
|
11/27/2025
|
-0.30 / -4.11%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.05
|
7.00
|
15,300
|
|
|
11/26/2025
|
+0.50 / +7.35%
|
6.80
|
7.40
|
6.80
|
7.30
|
6.95
|
7.30
|
2,200
|
|
|
11/25/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
2,700
|
|
|
11/24/2025
|
+0.10 / +1.49%
|
7.00
|
7.30
|
6.80
|
6.80
|
7.00
|
6.80
|
6,600
|
|
|
11/21/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,000
|
|
|
11/20/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.79
|
6.70
|
900
|
|
|
11/19/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,100
|
|
|
11/18/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.83
|
6.80
|
3,800
|
|
|
11/17/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,300
|
|
|
11/14/2025
|
+0.20 / +3.03%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.87
|
6.80
|
700
|
|
|
11/13/2025
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,000
|
|
|
11/12/2025
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.50
|
7.00
|
6.50
|
7.00
|
1,700
|
|
|
11/11/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,600
|
|
|
11/10/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
11/7/2025
|
+0.10 / +1.45%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.01
|
7.00
|
2,400
|
|
|
11/6/2025
|
-0.70 / -9.21%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.95
|
6.90
|
60,700
|
|
|
11/5/2025
|
+0.60 / +8.57%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.54
|
7.60
|
9,200
|
|
|
11/4/2025
|
+0.10 / +1.45%
|
7.10
|
7.30
|
6.90
|
7.00
|
7.06
|
7.00
|
19,900
|
|
|
11/3/2025
|
+0.10 / +1.47%
|
6.90
|
7.30
|
6.90
|
6.90
|
6.96
|
6.90
|
37,900
|
|
|
10/31/2025
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.61
|
6.80
|
37,600
|
|
|
10/30/2025
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.22
|
6.20
|
19,300
|
|
|
10/29/2025
|
-0.40 / -6.25%
|
6.40
|
6.40
|
5.90
|
6.00
|
6.07
|
6.00
|
14,200
|
|
|
10/28/2025
|
+0.10 / +1.59%
|
6.30
|
6.60
|
5.80
|
6.40
|
6.28
|
6.40
|
4,500
|
|
|