Closing price on 1/7/2022
|
|
Open |
22.20 |
High |
23.20 |
Low |
22.00 |
Volume |
65,700 |
Split-adjusted Price |
20.70 |
|
|
CAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2022
|
-0.10 / -0.44%
|
22.20
|
23.20
|
22.00
|
22.40
|
22.60
|
20.70
|
65,700
|
|
1/6/2022
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.40
|
22.50
|
22.70
|
20.79
|
50,000
|
|
1/5/2022
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.67
|
21.16
|
49,400
|
|
1/4/2022
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.50
|
22.80
|
22.86
|
21.07
|
72,000
|
|
12/31/2021
|
+0.20 / +0.88%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.70
|
21.16
|
27,800
|
|
12/30/2021
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.78
|
20.98
|
26,600
|
|
12/29/2021
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.60
|
22.80
|
22.73
|
21.07
|
64,500
|
|
12/28/2021
|
-0.50 / -2.17%
|
22.20
|
23.00
|
22.20
|
22.50
|
22.57
|
20.79
|
58,400
|
|
12/27/2021
|
-0.40 / -1.71%
|
23.40
|
23.40
|
22.20
|
23.00
|
22.89
|
21.26
|
39,800
|
|
12/24/2021
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.10
|
23.40
|
23.37
|
21.63
|
16,300
|
|
12/23/2021
|
+0.40 / +1.74%
|
23.50
|
24.80
|
22.70
|
23.40
|
23.92
|
21.63
|
111,100
|
|
12/22/2021
|
+1.00 / +4.55%
|
22.50
|
23.90
|
22.50
|
23.00
|
23.30
|
21.26
|
98,000
|
|
12/21/2021
|
+0.30 / +1.38%
|
21.70
|
22.80
|
21.00
|
22.00
|
21.97
|
20.33
|
71,600
|
|
12/20/2021
|
-0.50 / -2.25%
|
22.00
|
22.40
|
21.40
|
21.70
|
21.78
|
20.05
|
35,300
|
|
12/17/2021
|
-0.30 / -1.33%
|
22.00
|
23.00
|
21.90
|
22.20
|
22.51
|
20.52
|
46,700
|
|
12/16/2021
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.40
|
20.79
|
42,000
|
|
12/15/2021
|
+0.60 / +2.69%
|
22.30
|
23.50
|
22.30
|
22.90
|
22.92
|
21.16
|
47,900
|
|
12/14/2021
|
+1.10 / +5.19%
|
21.20
|
22.50
|
21.20
|
22.30
|
21.72
|
20.61
|
82,400
|
|
12/13/2021
|
-0.30 / -1.40%
|
21.10
|
21.60
|
21.00
|
21.20
|
21.31
|
19.59
|
65,600
|
|
12/10/2021
|
+0.60 / +2.87%
|
21.00
|
21.70
|
21.00
|
21.50
|
21.33
|
19.87
|
42,800
|
|
12/9/2021
|
-0.30 / -1.42%
|
21.40
|
21.40
|
20.60
|
20.90
|
20.96
|
19.31
|
63,300
|
|
12/8/2021
|
0.00 / 0.00%
|
20.90
|
22.00
|
20.20
|
21.20
|
21.14
|
19.59
|
57,700
|
|
12/7/2021
|
-1.10 / -4.93%
|
22.50
|
23.00
|
21.00
|
21.20
|
21.82
|
19.59
|
102,100
|
|
12/6/2021
|
-1.90 / -7.85%
|
23.90
|
24.00
|
22.30
|
22.30
|
23.25
|
20.61
|
46,500
|
|
12/3/2021
|
+0.10 / +0.41%
|
24.50
|
24.50
|
23.50
|
24.20
|
24.15
|
22.36
|
34,900
|
|
12/2/2021
|
+0.10 / +0.42%
|
24.20
|
24.30
|
23.50
|
24.10
|
23.93
|
22.27
|
108,500
|
|
12/1/2021
|
-0.60 / -2.44%
|
24.40
|
24.70
|
24.00
|
24.00
|
24.31
|
22.18
|
75,000
|
|
11/30/2021
|
-0.20 / -0.81%
|
24.60
|
25.30
|
24.40
|
24.60
|
24.74
|
22.73
|
111,200
|
|
11/29/2021
|
-0.30 / -1.20%
|
24.90
|
24.90
|
24.30
|
24.80
|
24.63
|
22.92
|
78,000
|
|
11/26/2021
|
-0.70 / -2.71%
|
25.80
|
25.80
|
25.00
|
25.10
|
25.21
|
23.20
|
81,500
|
|
|