|
Closing price on 8/21/2024
|
|
Open |
8.00 |
High |
8.20 |
Low |
8.00 |
Volume |
9,000 |
Split-adjusted Price |
8.10 |
|
|
CAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2024
|
+0.30 / +3.85%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.14
|
8.10
|
9,000
|
|
8/20/2024
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.62
|
7.80
|
2,600
|
|
8/19/2024
|
-0.30 / -3.80%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.62
|
7.60
|
1,500
|
|
8/16/2024
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.91
|
7.90
|
6,800
|
|
8/15/2024
|
-0.10 / -1.28%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.53
|
7.70
|
2,200
|
|
8/14/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
8/13/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
8/12/2024
|
+0.10 / +1.30%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.54
|
7.80
|
3,600
|
|
8/9/2024
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.75
|
7.70
|
400
|
|
8/8/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
8/7/2024
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.69
|
7.70
|
6,300
|
|
8/6/2024
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.49
|
7.50
|
10,100
|
|
8/5/2024
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.57
|
7.40
|
6,200
|
|
8/2/2024
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.71
|
7.80
|
5,200
|
|
8/1/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.76
|
7.90
|
7,600
|
|
7/31/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3,900
|
|
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
|
|
|
|
|
|