|
Closing price on 8/14/2023
|
|
| Open |
8.90 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
29,000 |
| Split-adjusted Price |
8.71 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2023
|
+0.10 / +1.14%
|
8.90
|
9.30
|
8.90
|
8.90
|
8.98
|
8.71
|
29,000
|
|
|
8/11/2023
|
-0.90 / -9.28%
|
9.50
|
9.50
|
8.80
|
8.80
|
8.95
|
8.61
|
37,200
|
|
|
8/10/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.70
|
9.70
|
10.03
|
9.49
|
49,400
|
|
|
8/9/2023
|
+0.80 / +8.99%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.69
|
9.49
|
77,800
|
|
|
8/8/2023
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.91
|
8.71
|
16,200
|
|
|
8/7/2023
|
+0.10 / +1.16%
|
8.50
|
8.90
|
8.40
|
8.70
|
8.69
|
8.51
|
41,200
|
|
|
8/4/2023
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.46
|
8.42
|
37,500
|
|
|
8/3/2023
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.45
|
8.42
|
14,200
|
|
|
8/2/2023
|
-0.10 / -1.18%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.17
|
8.22
|
4,800
|
|
|
8/1/2023
|
-0.20 / -2.30%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.70
|
8.32
|
5,100
|
|
|
7/31/2023
|
+0.40 / +4.82%
|
8.30
|
9.00
|
8.30
|
8.70
|
8.66
|
8.51
|
27,900
|
|
|
7/28/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.12
|
2,300
|
|
|
7/27/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.36
|
8.12
|
29,800
|
|
|
7/26/2023
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.29
|
8.12
|
29,000
|
|
|
7/25/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.12
|
7.93
|
29,900
|
|
|
7/24/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.17
|
7.93
|
16,900
|
|
|
7/21/2023
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
7.93
|
16,100
|
|
|
7/20/2023
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.05
|
7.93
|
17,700
|
|
|
7/19/2023
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.12
|
8.02
|
3,100
|
|
|
7/18/2023
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.05
|
7.83
|
7,300
|
|
|
7/17/2023
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.14
|
7.93
|
31,700
|
|
|
7/14/2023
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
8.02
|
11,800
|
|
|
7/13/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.01
|
7.93
|
21,700
|
|
|
7/12/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.01
|
7.93
|
5,300
|
|
|
7/11/2023
|
-0.30 / -3.57%
|
8.40
|
8.60
|
8.00
|
8.10
|
8.11
|
7.93
|
10,200
|
|
|
7/10/2023
|
+0.40 / +5.00%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.14
|
8.22
|
900
|
|
|
7/7/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.07
|
7.83
|
9,600
|
|
|
7/6/2023
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
7.83
|
900
|
|
|
7/5/2023
|
+0.10 / +1.25%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.16
|
7.93
|
1,300
|
|
|
7/4/2023
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.91
|
7.83
|
13,000
|
|
|