|
Closing price on 8/4/2021
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
4,600 |
| Split-adjusted Price |
15.06 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
-0.30 / -1.81%
|
16.90
|
16.90
|
16.00
|
16.30
|
16.30
|
15.06
|
4,600
|
|
|
8/3/2021
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
15.34
|
1,100
|
|
|
8/2/2021
|
+0.50 / +3.07%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.30
|
15.53
|
200
|
|
|
7/30/2021
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.60
|
16.30
|
15.71
|
15.06
|
700
|
|
|
7/29/2021
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.50
|
15.06
|
2,000
|
|
|
7/28/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.45
|
15.16
|
3,100
|
|
|
7/27/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.40
|
15.25
|
1,300
|
|
|
7/26/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
15.25
|
1,100
|
|
|
7/23/2021
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.33
|
15.25
|
3,000
|
|
|
7/22/2021
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.44
|
15.25
|
7,300
|
|
|
7/21/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.88
|
100
|
|
|
7/20/2021
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
14.88
|
2,600
|
|
|
7/19/2021
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.42
|
14.97
|
12,300
|
|
|
7/16/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.97
|
0
|
|
|
7/15/2021
|
-0.20 / -1.22%
|
16.40
|
16.40
|
15.30
|
16.20
|
16.23
|
14.97
|
5,300
|
|
|
7/14/2021
|
-0.60 / -3.53%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.50
|
15.16
|
6,000
|
|
|
7/13/2021
|
+0.40 / +2.41%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.93
|
15.71
|
15,300
|
|
|
7/12/2021
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.52
|
15.34
|
11,500
|
|
|
7/9/2021
|
+0.30 / +1.82%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.61
|
15.53
|
11,500
|
|
|
7/8/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.25
|
0
|
|
|
7/7/2021
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.46
|
15.25
|
9,600
|
|
|
7/6/2021
|
-0.40 / -2.35%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
15.34
|
6,500
|
|
|
7/5/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.96
|
15.71
|
9,200
|
|
|
7/2/2021
|
+0.40 / +2.41%
|
16.70
|
17.30
|
16.50
|
17.00
|
16.79
|
15.71
|
24,600
|
|
|
7/1/2021
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
15.34
|
1,500
|
|
|
6/30/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
15.53
|
4,100
|
|
|
6/29/2021
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.90
|
15.53
|
3,600
|
|
|
6/28/2021
|
-0.40 / -2.30%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.59
|
15.71
|
8,500
|
|
|
6/25/2021
|
+0.50 / +2.96%
|
16.90
|
17.40
|
16.70
|
17.40
|
17.27
|
16.08
|
1,100
|
|
|
6/24/2021
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.77
|
15.62
|
3,100
|
|
|