Closing price on 4/12/2024
|
|
Open |
7.50 |
High |
7.60 |
Low |
7.40 |
Volume |
19,800 |
Split-adjusted Price |
7.34 |
|
|
CAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2024
|
-0.20 / -2.60%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
7.34
|
19,800
|
|
4/11/2024
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.59
|
7.53
|
8,600
|
|
4/10/2024
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.64
|
7.44
|
3,000
|
|
4/9/2024
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.65
|
7.53
|
2,000
|
|
4/8/2024
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.53
|
7.44
|
4,500
|
|
4/5/2024
|
-0.60 / -7.23%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.69
|
7.53
|
5,900
|
|
4/4/2024
|
+0.60 / +7.79%
|
7.70
|
8.40
|
7.60
|
8.30
|
7.74
|
8.12
|
16,200
|
|
4/3/2024
|
+0.30 / +4.05%
|
7.50
|
7.80
|
7.40
|
7.70
|
7.63
|
7.53
|
7,700
|
|
4/2/2024
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.46
|
7.24
|
7,600
|
|
4/1/2024
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.48
|
7.24
|
14,700
|
|
3/29/2024
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.47
|
7.34
|
3,500
|
|
3/28/2024
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.45
|
7.34
|
3,300
|
|
3/27/2024
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.34
|
3,200
|
|
3/26/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.47
|
7.24
|
1,000
|
|
3/25/2024
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.48
|
7.24
|
5,400
|
|
3/22/2024
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.52
|
7.44
|
8,800
|
|
3/21/2024
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.30
|
7.24
|
2,100
|
|
3/20/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.05
|
5,500
|
|
3/19/2024
|
-0.20 / -2.70%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.24
|
7.05
|
5,700
|
|
3/18/2024
|
-0.10 / -1.33%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.31
|
7.24
|
1,500
|
|
3/15/2024
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.52
|
7.34
|
4,400
|
|
3/14/2024
|
+0.20 / +2.74%
|
7.20
|
7.60
|
7.10
|
7.50
|
7.42
|
7.34
|
66,800
|
|
3/13/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.29
|
7.14
|
2,800
|
|
3/12/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.14
|
0
|
|
3/11/2024
|
-0.10 / -1.35%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.37
|
7.14
|
3,200
|
|
3/8/2024
|
+0.10 / +1.37%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.43
|
7.24
|
31,200
|
|
3/7/2024
|
-0.50 / -6.41%
|
7.60
|
7.60
|
7.20
|
7.30
|
7.37
|
7.14
|
1,200
|
|
3/6/2024
|
-0.30 / -3.70%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.51
|
7.63
|
13,000
|
|
3/5/2024
|
-0.30 / -3.57%
|
7.70
|
8.10
|
7.60
|
8.10
|
7.67
|
7.93
|
41,500
|
|
3/4/2024
|
+0.40 / +5.00%
|
7.20
|
8.60
|
7.20
|
8.40
|
8.06
|
8.22
|
15,100
|
|
|