|
Closing price on 5/26/2022
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
5,600 |
| Split-adjusted Price |
15.90 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.50
|
15.90
|
5,600
|
|
|
5/25/2022
|
+0.60 / +3.68%
|
16.40
|
16.90
|
16.30
|
16.90
|
16.51
|
15.62
|
8,400
|
|
|
5/24/2022
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.41
|
15.06
|
13,100
|
|
|
5/23/2022
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.35
|
15.06
|
12,100
|
|
|
5/20/2022
|
+0.40 / +2.50%
|
16.00
|
16.50
|
15.50
|
16.40
|
16.07
|
15.16
|
6,400
|
|
|
5/19/2022
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.63
|
14.79
|
5,200
|
|
|
5/18/2022
|
-1.00 / -6.06%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.57
|
14.32
|
10,000
|
|
|
5/17/2022
|
+1.20 / +7.84%
|
15.30
|
16.50
|
15.30
|
16.50
|
15.37
|
15.25
|
5,400
|
|
|
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
|
|
|