|
Closing price on 5/23/2024
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
17,500 |
| Split-adjusted Price |
9.78 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.79
|
9.78
|
17,500
|
|
|
5/22/2024
|
-0.50 / -4.90%
|
10.20
|
11.00
|
9.70
|
9.70
|
10.07
|
9.49
|
29,500
|
|
|
5/21/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
9.60
|
10.20
|
9.99
|
9.98
|
32,800
|
|
|
5/20/2024
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.03
|
9.98
|
37,100
|
|
|
5/17/2024
|
-0.40 / -4.12%
|
9.70
|
10.20
|
9.30
|
9.30
|
9.56
|
9.10
|
40,500
|
|
|
5/16/2024
|
+0.40 / +4.30%
|
9.30
|
9.90
|
9.30
|
9.70
|
9.60
|
9.49
|
21,800
|
|
|
5/15/2024
|
-1.00 / -9.71%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.61
|
9.10
|
77,300
|
|
|
5/14/2024
|
-1.10 / -9.65%
|
11.40
|
11.40
|
10.30
|
10.30
|
10.61
|
10.08
|
91,900
|
|
|
5/13/2024
|
-1.20 / -9.52%
|
12.60
|
12.80
|
11.40
|
11.40
|
11.57
|
11.15
|
88,900
|
|
|
5/10/2024
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.30
|
12.60
|
12.53
|
12.33
|
19,900
|
|
|
5/9/2024
|
-0.40 / -3.01%
|
13.30
|
14.60
|
12.30
|
12.90
|
14.00
|
12.62
|
234,700
|
|
|
5/8/2024
|
-0.20 / -1.48%
|
13.50
|
14.80
|
12.50
|
13.30
|
13.17
|
13.01
|
81,300
|
|
|
5/7/2024
|
+1.20 / +9.76%
|
12.10
|
13.50
|
11.50
|
13.50
|
13.22
|
13.21
|
195,400
|
|
|
5/6/2024
|
-0.70 / -5.38%
|
13.00
|
13.50
|
12.00
|
12.30
|
12.76
|
12.04
|
135,000
|
|
|
5/3/2024
|
+0.90 / +7.44%
|
12.10
|
13.20
|
10.90
|
13.00
|
11.80
|
12.72
|
119,500
|
|
|
5/2/2024
|
-1.30 / -9.70%
|
13.40
|
13.40
|
12.10
|
12.10
|
12.13
|
11.84
|
111,700
|
|
|
4/26/2024
|
+1.00 / +8.06%
|
12.60
|
13.60
|
12.00
|
13.40
|
12.91
|
13.11
|
323,800
|
|
|
4/25/2024
|
+1.10 / +9.73%
|
11.50
|
12.40
|
11.30
|
12.40
|
12.12
|
12.13
|
205,500
|
|
|
4/24/2024
|
+1.00 / +9.71%
|
11.00
|
11.30
|
9.30
|
11.30
|
10.80
|
11.06
|
245,800
|
|
|
4/23/2024
|
+0.90 / +9.57%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.29
|
10.08
|
117,300
|
|
|
4/22/2024
|
+0.80 / +9.30%
|
9.30
|
9.40
|
8.60
|
9.40
|
9.31
|
9.20
|
36,200
|
|
|
4/19/2024
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.53
|
8.42
|
97,200
|
|
|
4/17/2024
|
+0.70 / +9.72%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.70
|
7.73
|
38,500
|
|
|
4/16/2024
|
-0.20 / -2.70%
|
7.30
|
8.10
|
7.00
|
7.20
|
7.26
|
7.05
|
58,000
|
|
|
4/15/2024
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.10
|
7.40
|
7.37
|
7.24
|
28,100
|
|
|
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
|
|
|