|
Closing price on 5/16/2022
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
24,700 |
| Split-adjusted Price |
14.14 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.35
|
14.14
|
24,700
|
|
|
5/13/2022
|
-0.40 / -2.56%
|
14.70
|
15.60
|
14.50
|
15.20
|
15.43
|
14.05
|
59,500
|
|
|
5/12/2022
|
-0.90 / -5.45%
|
16.50
|
16.50
|
15.60
|
15.60
|
16.29
|
14.42
|
32,500
|
|
|
5/11/2022
|
+0.30 / +1.85%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.37
|
15.25
|
6,300
|
|
|
5/10/2022
|
-0.30 / -1.82%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.13
|
14.97
|
32,600
|
|
|
5/9/2022
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.59
|
15.25
|
37,000
|
|
|
5/6/2022
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.85
|
15.62
|
4,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.71
|
1,200
|
|
|
5/4/2022
|
-0.30 / -1.73%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.84
|
15.71
|
8,200
|
|
|
4/29/2022
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.14
|
15.99
|
1,100
|
|
|
4/28/2022
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.13
|
15.90
|
17,200
|
|
|
4/27/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.01
|
15.90
|
17,200
|
|
|
4/26/2022
|
+0.40 / +2.38%
|
16.70
|
17.30
|
16.60
|
17.20
|
16.91
|
15.90
|
24,000
|
|
|
4/25/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.00
|
16.80
|
16.52
|
15.53
|
48,400
|
|
|
4/22/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
15.53
|
22,500
|
|
|
4/21/2022
|
+0.20 / +1.19%
|
16.60
|
17.20
|
16.30
|
17.00
|
16.70
|
15.71
|
68,600
|
|
|
4/20/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.00
|
16.80
|
16.48
|
15.53
|
29,500
|
|
|
4/19/2022
|
+0.40 / +2.41%
|
17.00
|
17.20
|
16.00
|
17.00
|
16.85
|
15.71
|
19,900
|
|
|
4/18/2022
|
-1.60 / -8.79%
|
17.10
|
17.60
|
16.50
|
16.60
|
16.97
|
15.34
|
37,800
|
|
|
4/15/2022
|
-1.20 / -6.19%
|
18.00
|
19.00
|
17.70
|
18.20
|
18.60
|
16.82
|
19,600
|
|
|
4/14/2022
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.50
|
17.93
|
4,400
|
|
|
4/13/2022
|
+0.40 / +2.09%
|
19.80
|
19.80
|
17.30
|
19.50
|
18.33
|
18.02
|
20,000
|
|
|
4/12/2022
|
-1.40 / -6.83%
|
19.50
|
20.30
|
18.80
|
19.10
|
19.52
|
17.65
|
18,900
|
|
|
4/8/2022
|
0.00 / 0.00%
|
20.50
|
20.60
|
19.80
|
20.50
|
20.21
|
18.95
|
34,400
|
|
|
4/7/2022
|
-0.80 / -3.76%
|
21.20
|
21.50
|
20.50
|
20.50
|
21.09
|
18.95
|
25,200
|
|
|
4/6/2022
|
+0.10 / +0.47%
|
21.10
|
21.30
|
21.00
|
21.30
|
21.21
|
19.68
|
24,700
|
|
|
4/5/2022
|
-0.60 / -2.75%
|
20.20
|
21.80
|
20.20
|
21.20
|
21.17
|
19.59
|
22,800
|
|
|
4/4/2022
|
+0.40 / +1.87%
|
21.10
|
22.00
|
21.10
|
21.80
|
21.44
|
20.15
|
15,800
|
|
|
4/1/2022
|
-0.40 / -1.83%
|
22.30
|
22.30
|
21.30
|
21.40
|
21.59
|
19.78
|
40,900
|
|
|
3/31/2022
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.85
|
20.15
|
17,700
|
|
|