|
Closing price on 6/24/2024
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.70 |
| Volume |
69,800 |
| Split-adjusted Price |
9.10 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2024
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.70
|
9.10
|
8.89
|
9.10
|
69,800
|
|
|
6/21/2024
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.25
|
9.30
|
35,800
|
|
|
6/20/2024
|
+0.20 / +2.20%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
9.30
|
9,900
|
|
|
6/19/2024
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.12
|
9.10
|
16,600
|
|
|
6/18/2024
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.40
|
9.42
|
9.20
|
9,600
|
|
|
6/17/2024
|
-0.30 / -3.09%
|
9.60
|
9.70
|
8.80
|
9.40
|
9.41
|
9.20
|
48,800
|
|
|
6/14/2024
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.53
|
9.49
|
17,700
|
|
|
6/13/2024
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.39
|
9.39
|
44,300
|
|
|
6/12/2024
|
-0.60 / -5.83%
|
10.30
|
10.50
|
9.50
|
9.70
|
9.94
|
9.49
|
40,000
|
|
|
6/11/2024
|
-0.10 / -0.96%
|
11.30
|
11.30
|
10.30
|
10.30
|
10.72
|
10.08
|
45,300
|
|
|
6/10/2024
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.27
|
10.18
|
184,000
|
|
|
6/7/2024
|
+0.30 / +3.26%
|
9.10
|
9.60
|
9.10
|
9.50
|
9.40
|
9.30
|
8,800
|
|
|
6/6/2024
|
+0.10 / +1.10%
|
9.20
|
9.50
|
8.90
|
9.20
|
9.30
|
9.00
|
13,000
|
|
|
6/5/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.70
|
9.10
|
9.04
|
8.90
|
20,100
|
|
|
6/4/2024
|
-0.20 / -2.15%
|
9.30
|
9.50
|
8.40
|
9.10
|
9.02
|
8.90
|
26,700
|
|
|
6/3/2024
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.30
|
9.10
|
8,700
|
|
|
5/31/2024
|
-0.30 / -3.16%
|
9.50
|
9.90
|
9.20
|
9.20
|
9.39
|
9.00
|
10,500
|
|
|
5/30/2024
|
-0.20 / -2.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.30
|
9.30
|
10,900
|
|
|
5/29/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.79
|
9.49
|
15,000
|
|
|
5/28/2024
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.60
|
9.49
|
4,100
|
|
|
5/27/2024
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.10
|
9.50
|
9.30
|
9.30
|
13,200
|
|
|
5/24/2024
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.74
|
9.59
|
43,200
|
|
|
5/23/2024
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.79
|
9.78
|
17,500
|
|
|
5/22/2024
|
-0.50 / -4.90%
|
10.20
|
11.00
|
9.70
|
9.70
|
10.07
|
9.49
|
29,500
|
|
|
5/21/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.60
|
10.20
|
9.99
|
9.98
|
32,800
|
|
|
5/20/2024
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.03
|
9.98
|
37,100
|
|
|
5/17/2024
|
-0.40 / -4.12%
|
9.70
|
10.20
|
9.30
|
9.30
|
9.56
|
9.10
|
40,500
|
|
|
5/16/2024
|
+0.40 / +4.30%
|
9.30
|
9.90
|
9.30
|
9.70
|
9.60
|
9.49
|
21,800
|
|
|
5/15/2024
|
-1.00 / -9.71%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.61
|
9.10
|
77,300
|
|
|
5/14/2024
|
-1.10 / -9.65%
|
11.40
|
11.40
|
10.30
|
10.30
|
10.61
|
10.08
|
91,900
|
|
|