|
Closing price on 12/8/2022
|
|
Open |
8.40 |
High |
8.80 |
Low |
8.40 |
Volume |
2,500 |
Split-adjusted Price |
8.28 |
|
|
CAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2022
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.42
|
8.28
|
2,500
|
|
12/7/2022
|
-0.50 / -5.56%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.31
|
8.00
|
18,500
|
|
12/6/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.47
|
0
|
|
12/5/2022
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.70
|
8.47
|
7,700
|
|
12/2/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.52
|
8.09
|
500
|
|
12/1/2022
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.42
|
8.09
|
5,000
|
|
11/30/2022
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.37
|
7.90
|
1,900
|
|
11/29/2022
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.86
|
7.62
|
2,400
|
|
11/28/2022
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.65
|
7.34
|
7,900
|
|
11/25/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.15
|
0
|
|
11/24/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.54
|
7.15
|
2,300
|
|
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
|
|
|
|
|
|