|
Closing price on 3/8/2022
|
|
| Open |
22.40 |
| High |
22.80 |
| Low |
21.40 |
| Volume |
71,500 |
| Split-adjusted Price |
20.24 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
-0.50 / -2.23%
|
22.40
|
22.80
|
21.40
|
21.90
|
22.23
|
20.24
|
71,500
|
|
|
3/7/2022
|
+0.30 / +1.36%
|
22.10
|
23.30
|
21.60
|
22.40
|
22.50
|
20.70
|
96,100
|
|
|
3/4/2022
|
+0.20 / +0.91%
|
21.90
|
22.30
|
21.50
|
22.10
|
21.92
|
20.42
|
52,100
|
|
|
3/3/2022
|
+1.60 / +7.88%
|
20.20
|
22.20
|
20.20
|
21.90
|
21.79
|
20.24
|
168,900
|
|
|
3/2/2022
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.43
|
18.76
|
32,700
|
|
|
3/1/2022
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.50
|
20.60
|
20.58
|
19.04
|
19,800
|
|
|
2/28/2022
|
0.00 / 0.00%
|
21.80
|
21.80
|
19.60
|
20.60
|
20.54
|
19.04
|
13,200
|
|
|
2/25/2022
|
+0.30 / +1.48%
|
19.50
|
20.60
|
19.50
|
20.60
|
20.21
|
19.04
|
9,700
|
|
|
2/24/2022
|
-0.60 / -2.87%
|
20.90
|
20.90
|
20.00
|
20.30
|
20.36
|
18.76
|
34,300
|
|
|
2/23/2022
|
+0.50 / +2.45%
|
20.40
|
21.40
|
20.30
|
20.90
|
20.85
|
19.31
|
23,300
|
|
|
2/22/2022
|
-1.10 / -5.12%
|
20.40
|
21.20
|
20.30
|
20.40
|
20.46
|
18.85
|
45,600
|
|
|
2/21/2022
|
-0.30 / -1.38%
|
21.00
|
21.80
|
21.00
|
21.50
|
21.60
|
19.87
|
26,800
|
|
|
2/18/2022
|
+1.90 / +9.55%
|
20.00
|
21.80
|
20.00
|
21.80
|
21.62
|
20.15
|
115,200
|
|
|
2/17/2022
|
+0.90 / +4.74%
|
19.20
|
19.90
|
19.10
|
19.90
|
19.54
|
18.39
|
75,000
|
|
|
2/16/2022
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.60
|
19.00
|
18.82
|
17.56
|
20,300
|
|
|
2/15/2022
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.70
|
19.00
|
18.85
|
17.56
|
14,800
|
|
|
2/14/2022
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.90
|
19.00
|
18.95
|
17.56
|
4,200
|
|
|
2/11/2022
|
-0.20 / -1.04%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.23
|
17.65
|
13,100
|
|
|
2/10/2022
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.38
|
17.84
|
10,900
|
|
|
2/9/2022
|
-0.20 / -1.02%
|
19.60
|
19.90
|
19.40
|
19.40
|
19.49
|
17.93
|
10,200
|
|
|
2/8/2022
|
+0.10 / +0.51%
|
19.50
|
20.40
|
19.50
|
19.60
|
19.84
|
18.11
|
8,300
|
|
|
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
|
|
|