|
Closing price on 2/7/2022
|
|
| Open |
19.00 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
18,700 |
| Split-adjusted Price |
18.02 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.70 / +3.72%
|
19.00
|
19.60
|
19.00
|
19.50
|
19.14
|
18.02
|
18,700
|
|
|
1/28/2022
|
+0.30 / +1.62%
|
19.00
|
19.00
|
17.90
|
18.80
|
18.56
|
17.37
|
35,500
|
|
|
1/27/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.35
|
17.10
|
10,800
|
|
|
1/26/2022
|
-0.70 / -3.65%
|
19.40
|
19.40
|
18.30
|
18.50
|
18.70
|
17.10
|
3,400
|
|
|
1/25/2022
|
+0.30 / +1.59%
|
18.80
|
19.30
|
18.30
|
19.20
|
18.68
|
17.74
|
5,700
|
|
|
1/24/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
18.90
|
18.84
|
17.47
|
21,600
|
|
|
1/21/2022
|
+0.40 / +2.16%
|
18.80
|
19.80
|
18.80
|
18.90
|
19.20
|
17.47
|
3,000
|
|
|
1/20/2022
|
-0.30 / -1.60%
|
18.60
|
20.00
|
17.00
|
18.50
|
18.27
|
17.10
|
26,200
|
|
|
1/19/2022
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.60
|
18.80
|
18.81
|
17.37
|
26,300
|
|
|
1/18/2022
|
-1.20 / -5.85%
|
20.40
|
20.40
|
19.30
|
19.30
|
19.69
|
17.84
|
35,900
|
|
|
1/17/2022
|
-1.00 / -4.65%
|
21.90
|
22.00
|
20.20
|
20.50
|
21.31
|
18.95
|
98,000
|
|
|
1/14/2022
|
-0.50 / -2.27%
|
21.90
|
21.90
|
20.50
|
21.50
|
21.18
|
19.87
|
12,100
|
|
|
1/13/2022
|
-0.20 / -0.90%
|
22.20
|
23.80
|
21.00
|
22.00
|
22.13
|
20.33
|
28,600
|
|
|
1/12/2022
|
-0.60 / -2.63%
|
22.80
|
22.80
|
21.90
|
22.20
|
22.50
|
20.52
|
13,200
|
|
|
1/11/2022
|
+0.90 / +4.11%
|
22.00
|
22.80
|
21.90
|
22.80
|
22.53
|
21.07
|
62,900
|
|
|
1/10/2022
|
-0.50 / -2.23%
|
22.00
|
22.40
|
21.50
|
21.90
|
22.18
|
20.24
|
69,400
|
|
|
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
|
|
|