|
Closing price on 2/2/2023
|
|
Open |
8.20 |
High |
8.20 |
Low |
8.20 |
Volume |
1,900 |
Split-adjusted Price |
7.72 |
|
|
CAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2023
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.72
|
1,900
|
|
2/1/2023
|
-0.30 / -3.66%
|
8.00
|
8.20
|
7.90
|
7.90
|
7.98
|
7.43
|
3,900
|
|
1/31/2023
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.01
|
7.72
|
1,800
|
|
1/30/2023
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.62
|
100
|
|
1/27/2023
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
7.34
|
20,200
|
|
1/19/2023
|
-0.40 / -4.76%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.01
|
7.53
|
33,800
|
|
1/18/2023
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.34
|
7.90
|
1,200
|
|
1/17/2023
|
+0.20 / +2.38%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.04
|
8.09
|
2,100
|
|
1/16/2023
|
-0.10 / -1.18%
|
7.70
|
8.40
|
7.70
|
8.40
|
7.72
|
7.90
|
3,300
|
|
1/13/2023
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.00
|
200
|
|
1/12/2023
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.01
|
7.81
|
2,100
|
|
1/11/2023
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.01
|
7.81
|
11,300
|
|
1/10/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
28,900
|
|
1/9/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
11,200
|
|
1/6/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
7.53
|
6,000
|
|
1/5/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
0
|
|
1/4/2023
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
8.00
|
7.97
|
7.53
|
1,300
|
|
1/3/2023
|
+0.10 / +1.27%
|
8.40
|
8.50
|
7.90
|
8.00
|
7.98
|
7.53
|
33,100
|
|
12/30/2022
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.91
|
7.43
|
27,100
|
|
12/29/2022
|
-0.50 / -5.88%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
7.53
|
7,500
|
|
12/28/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.00
|
0
|
|
12/27/2022
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.10
|
8.00
|
500
|
|
12/26/2022
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
10,900
|
|
12/23/2022
|
-0.30 / -3.57%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
7.62
|
22,500
|
|
12/22/2022
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.10
|
7.90
|
15,700
|
|
12/21/2022
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.81
|
100
|
|
12/20/2022
|
-0.60 / -7.14%
|
8.40
|
8.40
|
7.80
|
7.80
|
7.83
|
7.34
|
3,100
|
|
12/19/2022
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.90
|
28,400
|
|
12/16/2022
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.21
|
8.19
|
8,400
|
|
12/15/2022
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.81
|
30,800
|
|
|
|
|
|