|
Closing price on 1/23/2026
|
|
| Open |
7.80 |
| High |
8.50 |
| Low |
7.10 |
| Volume |
29,500 |
| Split-adjusted Price |
7.10 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.70 / -8.97%
|
7.80
|
8.50
|
7.10
|
7.10
|
7.32
|
7.10
|
29,500
|
|
|
1/22/2026
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.40
|
7.80
|
7.89
|
7.80
|
30,300
|
|
|
1/21/2026
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.00
|
7.80
|
7.59
|
7.80
|
71,400
|
|
|
1/20/2026
|
-0.40 / -5.33%
|
7.80
|
7.80
|
6.90
|
7.10
|
7.29
|
7.10
|
7,500
|
|
|
1/19/2026
|
+0.30 / +4.17%
|
7.80
|
7.80
|
7.30
|
7.50
|
7.51
|
7.50
|
26,600
|
|
|
1/16/2026
|
+0.60 / +9.09%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.18
|
7.20
|
26,600
|
|
|
1/15/2026
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
1/14/2026
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.04
|
7.00
|
2,700
|
|
|
1/13/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4,900
|
|
|
1/12/2026
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.07
|
7.00
|
8,700
|
|
|
1/9/2026
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.16
|
7.20
|
6,700
|
|
|
1/8/2026
|
-0.10 / -1.43%
|
7.30
|
7.30
|
6.90
|
6.90
|
7.02
|
6.90
|
2,400
|
|
|
1/7/2026
|
+0.10 / +1.45%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
4,800
|
|
|
1/6/2026
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.71
|
6.90
|
3,200
|
|
|
1/5/2026
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
7.00
|
20,100
|
|
|
12/31/2025
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
6.50
|
1,200
|
|
|
12/30/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
18,000
|
|
|
12/29/2025
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,500
|
|
|
12/26/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.89
|
6.90
|
1,600
|
|
|
12/25/2025
|
+0.10 / +1.47%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.85
|
6.90
|
600
|
|
|
12/24/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3,200
|
|
|
12/23/2025
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
2,300
|
|
|
12/22/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,100
|
|
|
12/19/2025
|
+0.30 / +4.55%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.84
|
6.90
|
3,400
|
|
|
12/18/2025
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
4,300
|
|
|
12/17/2025
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
6,100
|
|
|
12/16/2025
|
-0.20 / -2.86%
|
7.20
|
7.30
|
6.70
|
6.80
|
7.27
|
6.80
|
7,600
|
|
|
12/15/2025
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
12/12/2025
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.77
|
6.70
|
1,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
7.00
|
3,400
|
|
|