|
Closing price on 9/21/2021
|
|
| Open |
33.00 |
| High |
33.50 |
| Low |
30.60 |
| Volume |
149,300 |
| Split-adjusted Price |
30.22 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2021
|
+2.10 / +6.86%
|
33.00
|
33.50
|
30.60
|
32.70
|
31.84
|
30.22
|
149,300
|
|
|
9/20/2021
|
+2.70 / +9.68%
|
27.90
|
30.60
|
25.30
|
30.60
|
29.23
|
28.28
|
58,300
|
|
|
9/17/2021
|
-3.10 / -10.00%
|
28.00
|
31.00
|
27.90
|
27.90
|
27.92
|
25.78
|
218,400
|
|
|
9/16/2021
|
-3.40 / -9.88%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.23
|
28.65
|
346,200
|
|
|
9/15/2021
|
-3.80 / -9.95%
|
38.50
|
38.50
|
34.40
|
34.40
|
35.36
|
31.79
|
260,200
|
|
|
9/14/2021
|
+3.20 / +9.14%
|
35.00
|
38.50
|
33.00
|
38.20
|
36.41
|
35.30
|
283,400
|
|
|
9/13/2021
|
+3.10 / +9.72%
|
35.00
|
35.00
|
33.00
|
35.00
|
34.98
|
32.35
|
458,100
|
|
|
9/10/2021
|
+2.90 / +10.00%
|
31.90
|
31.90
|
31.80
|
31.90
|
31.90
|
29.48
|
319,900
|
|
|
9/9/2021
|
+2.60 / +9.85%
|
29.00
|
29.00
|
28.00
|
29.00
|
28.99
|
26.80
|
578,200
|
|
|
9/8/2021
|
+2.40 / +10.00%
|
23.90
|
26.40
|
23.60
|
26.40
|
26.26
|
24.40
|
269,200
|
|
|
9/7/2021
|
+0.20 / +0.84%
|
23.60
|
24.50
|
23.10
|
24.00
|
23.77
|
22.18
|
25,700
|
|
|
9/6/2021
|
-1.20 / -4.80%
|
24.60
|
25.00
|
22.50
|
23.80
|
23.94
|
21.99
|
44,900
|
|
|
9/1/2021
|
-0.40 / -1.57%
|
25.20
|
25.20
|
22.90
|
25.00
|
24.84
|
23.10
|
50,000
|
|
|
8/31/2021
|
-0.60 / -2.31%
|
25.80
|
26.00
|
25.00
|
25.40
|
25.59
|
23.47
|
65,100
|
|
|
8/30/2021
|
+0.90 / +3.59%
|
25.20
|
26.50
|
25.10
|
26.00
|
25.84
|
24.03
|
45,200
|
|
|
8/27/2021
|
0.00 / 0.00%
|
25.10
|
26.50
|
25.10
|
25.10
|
25.54
|
23.20
|
39,200
|
|
|
8/26/2021
|
+0.10 / +0.40%
|
25.00
|
27.00
|
22.50
|
25.10
|
25.16
|
23.20
|
121,900
|
|
|
8/25/2021
|
-1.70 / -6.37%
|
26.70
|
27.00
|
24.80
|
25.00
|
26.09
|
23.10
|
46,600
|
|
|
8/24/2021
|
-0.80 / -2.91%
|
27.00
|
30.00
|
26.50
|
26.70
|
27.76
|
24.68
|
99,700
|
|
|
8/23/2021
|
-2.00 / -6.78%
|
32.40
|
32.40
|
26.60
|
27.50
|
29.63
|
25.41
|
266,900
|
|
|
8/20/2021
|
+2.60 / +9.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
27.26
|
61,200
|
|
|
8/19/2021
|
+2.40 / +9.80%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
24.86
|
261,800
|
|
|
8/18/2021
|
+2.20 / +9.87%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.64
|
290,900
|
|
|
8/17/2021
|
+2.00 / +9.85%
|
22.30
|
22.30
|
21.90
|
22.30
|
22.30
|
20.61
|
158,600
|
|
|
8/16/2021
|
+1.80 / +9.73%
|
17.80
|
20.30
|
17.60
|
20.30
|
20.17
|
18.76
|
458,300
|
|
|
8/13/2021
|
-0.90 / -4.64%
|
19.40
|
20.00
|
18.00
|
18.50
|
19.53
|
17.10
|
25,800
|
|
|
8/12/2021
|
+1.60 / +8.99%
|
18.20
|
19.50
|
17.50
|
19.40
|
19.25
|
17.93
|
69,100
|
|
|
8/11/2021
|
+1.60 / +9.88%
|
16.80
|
17.80
|
16.70
|
17.80
|
17.19
|
16.45
|
31,700
|
|
|
8/10/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.05
|
14.97
|
3,800
|
|
|
8/9/2021
|
0.00 / 0.00%
|
15.00
|
16.40
|
15.00
|
16.20
|
16.15
|
14.97
|
6,500
|
|
|