|
Closing price on 7/30/2024
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.90 |
Volume |
2,900 |
Split-adjusted Price |
7.90 |
|
|
CAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2024
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2,900
|
|
7/29/2024
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.88
|
8.00
|
6,800
|
|
7/26/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.96
|
7.90
|
7,400
|
|
7/25/2024
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.98
|
7.90
|
3,200
|
|
7/24/2024
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.84
|
8.10
|
5,400
|
|
7/23/2024
|
-0.50 / -6.02%
|
8.20
|
8.20
|
7.80
|
7.80
|
8.01
|
7.80
|
3,800
|
|
7/22/2024
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.05
|
8.30
|
10,300
|
|
7/19/2024
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.21
|
8.20
|
17,800
|
|
7/18/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.33
|
8.30
|
3,600
|
|
7/17/2024
|
-0.30 / -3.49%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.46
|
8.30
|
27,100
|
|
7/16/2024
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.65
|
8.60
|
5,800
|
|
7/15/2024
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.73
|
8.80
|
1,800
|
|
7/12/2024
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.66
|
9.00
|
10,800
|
|
7/11/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.78
|
8.70
|
7,800
|
|
7/10/2024
|
-0.20 / -2.25%
|
9.00
|
9.20
|
8.70
|
8.70
|
8.91
|
8.70
|
78,700
|
|
7/9/2024
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.76
|
8.90
|
51,900
|
|
7/8/2024
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.55
|
8.70
|
39,400
|
|
7/5/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.54
|
8.80
|
13,200
|
|
7/4/2024
|
+0.10 / +1.16%
|
8.80
|
8.90
|
8.50
|
8.70
|
8.61
|
8.70
|
8,800
|
|
7/3/2024
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.30
|
8.60
|
8.50
|
8.60
|
17,900
|
|
7/2/2024
|
-0.70 / -7.53%
|
9.30
|
9.30
|
8.50
|
8.60
|
8.75
|
8.60
|
23,600
|
|
7/1/2024
|
-0.60 / -6.06%
|
9.70
|
9.70
|
9.00
|
9.30
|
9.22
|
9.30
|
30,100
|
|
6/28/2024
|
+0.40 / +4.21%
|
10.00
|
10.40
|
9.40
|
9.90
|
10.00
|
9.90
|
53,100
|
|
6/27/2024
|
+0.80 / +9.20%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.26
|
9.50
|
79,700
|
|
6/26/2024
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.67
|
8.70
|
26,000
|
|
6/25/2024
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.92
|
8.80
|
17,400
|
|
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
|
|
|
|
|
|