|
Closing price on 10/20/2022
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
500 |
| Split-adjusted Price |
8.19 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.52
|
8.19
|
500
|
|
|
10/19/2022
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.20
|
8.70
|
8.39
|
8.19
|
1,500
|
|
|
10/18/2022
|
-0.10 / -1.12%
|
8.30
|
8.80
|
8.20
|
8.80
|
8.35
|
8.28
|
1,300
|
|
|
10/17/2022
|
+0.40 / +4.71%
|
8.50
|
8.90
|
7.90
|
8.90
|
8.46
|
8.37
|
4,000
|
|
|
10/14/2022
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.42
|
8.00
|
2,100
|
|
|
10/13/2022
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.03
|
7.90
|
6,000
|
|
|
10/12/2022
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
8.00
|
7.92
|
7.53
|
5,900
|
|
|
10/11/2022
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.18
|
7.53
|
2,100
|
|
|
10/10/2022
|
-0.90 / -9.78%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.36
|
7.81
|
29,500
|
|
|
10/7/2022
|
-0.10 / -1.08%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.11
|
8.66
|
4,400
|
|
|
10/6/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.75
|
7,900
|
|
|
10/5/2022
|
-0.50 / -5.10%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.47
|
8.75
|
19,100
|
|
|
10/4/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.65
|
9.22
|
200
|
|
|
10/3/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.40
|
9.80
|
9.90
|
9.22
|
3,700
|
|
|
9/30/2022
|
-0.20 / -2.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.85
|
9.22
|
1,600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.80
|
9.41
|
11,700
|
|
|
9/28/2022
|
-0.30 / -2.91%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.03
|
9.41
|
9,400
|
|
|
9/27/2022
|
-0.20 / -1.90%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.11
|
9.69
|
12,200
|
|
|
9/26/2022
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.06
|
9.88
|
10,500
|
|
|
9/23/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.27
|
9.88
|
5,700
|
|
|
9/22/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.97
|
0
|
|
|
9/21/2022
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.36
|
9.97
|
2,200
|
|
|
9/20/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.58
|
9.97
|
900
|
|
|
9/19/2022
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.66
|
9.97
|
3,000
|
|
|
9/16/2022
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.61
|
9.97
|
2,400
|
|
|
9/15/2022
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.70
|
10.16
|
11,700
|
|
|
9/14/2022
|
-0.10 / -0.90%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.76
|
10.35
|
1,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.10
|
10.86
|
10.44
|
16,900
|
|
|
9/12/2022
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
10.44
|
5,500
|
|
|
9/9/2022
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.90
|
11.10
|
10.93
|
10.44
|
6,000
|
|
|