|
Closing price on 4/15/2025
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
7,300 |
| Split-adjusted Price |
7.50 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.44
|
7.50
|
7,300
|
|
|
4/14/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.45
|
7.50
|
800
|
|
|
4/11/2025
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.00
|
7.50
|
7.24
|
7.50
|
7,900
|
|
|
4/10/2025
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.18
|
7.20
|
9,500
|
|
|
4/9/2025
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.20
|
6.60
|
6.46
|
6.60
|
7,000
|
|
|
4/8/2025
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.85
|
6.60
|
2,400
|
|
|
4/4/2025
|
-0.60 / -7.89%
|
7.50
|
7.50
|
6.90
|
7.00
|
6.92
|
7.00
|
16,100
|
|
|
4/3/2025
|
-0.80 / -9.52%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.61
|
7.60
|
11,700
|
|
|
4/2/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
4/1/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
3/31/2025
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
500
|
|
|
3/28/2025
|
+0.50 / +6.25%
|
7.70
|
8.50
|
7.70
|
8.50
|
7.80
|
8.50
|
3,900
|
|
|
3/27/2025
|
-0.40 / -4.76%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.83
|
8.00
|
5,400
|
|
|
3/26/2025
|
-0.20 / -2.33%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.04
|
8.40
|
2,500
|
|
|
3/25/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
3/24/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.10
|
8.60
|
8.18
|
8.60
|
3,600
|
|
|
3/20/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
200
|
|
|
3/19/2025
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.58
|
8.60
|
400
|
|
|
3/18/2025
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.69
|
8.70
|
6,400
|
|
|
3/17/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.58
|
8.60
|
8,800
|
|
|
3/14/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
600
|
|
|
3/13/2025
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.41
|
8.60
|
5,800
|
|
|
3/12/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
3/11/2025
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.61
|
8.70
|
1,300
|
|
|
3/10/2025
|
-0.10 / -1.14%
|
8.40
|
8.70
|
8.20
|
8.70
|
8.32
|
8.70
|
7,000
|
|
|
3/7/2025
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.44
|
8.80
|
5,900
|
|
|
3/6/2025
|
+0.40 / +4.76%
|
8.30
|
8.80
|
8.20
|
8.80
|
8.49
|
8.80
|
15,600
|
|
|
3/5/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
3/4/2025
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.07
|
8.40
|
6,300
|
|
|