|
Closing price on 5/27/2021
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
1,600 |
| Split-adjusted Price |
13.33 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.50
|
13.33
|
1,600
|
|
|
5/26/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.67
|
13.61
|
1,500
|
|
|
5/25/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.20
|
14.90
|
14.55
|
13.61
|
9,900
|
|
|
5/24/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.61
|
1,700
|
|
|
5/21/2021
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.20
|
14.90
|
14.35
|
13.61
|
4,600
|
|
|
5/20/2021
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.70
|
1,300
|
|
|
5/19/2021
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.79
|
1,100
|
|
|
5/18/2021
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.38
|
14.15
|
4,100
|
|
|
5/17/2021
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.45
|
13.97
|
6,400
|
|
|
5/14/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.15
|
200
|
|
|
5/13/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.15
|
0
|
|
|
5/12/2021
|
0.00 / 0.00%
|
14.50
|
15.50
|
14.10
|
15.50
|
14.39
|
14.15
|
2,500
|
|
|
5/11/2021
|
0.00 / 0.00%
|
14.80
|
15.50
|
14.80
|
15.50
|
14.98
|
14.15
|
2,600
|
|
|
5/10/2021
|
0.00 / 0.00%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.12
|
14.15
|
1,100
|
|
|
5/7/2021
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.60
|
14.15
|
4,400
|
|
|
5/6/2021
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.66
|
14.24
|
7,100
|
|
|
5/5/2021
|
+1.20 / +8.28%
|
14.50
|
15.70
|
14.50
|
15.70
|
14.95
|
14.34
|
1,500
|
|
|
5/4/2021
|
-1.20 / -7.64%
|
15.70
|
15.70
|
14.50
|
14.50
|
14.70
|
13.24
|
5,900
|
|
|
4/29/2021
|
-0.10 / -0.63%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.54
|
14.34
|
6,900
|
|
|
4/28/2021
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.58
|
14.43
|
3,200
|
|
|
4/27/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.52
|
0
|
|
|
4/26/2021
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.89
|
14.52
|
1,700
|
|
|
4/23/2021
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.10
|
15.90
|
15.71
|
14.52
|
5,500
|
|
|
4/22/2021
|
-0.20 / -1.23%
|
16.00
|
16.10
|
14.80
|
16.00
|
15.77
|
14.61
|
9,700
|
|
|
4/20/2021
|
+0.70 / +4.52%
|
15.50
|
16.20
|
15.00
|
16.20
|
15.53
|
14.79
|
6,500
|
|
|
4/19/2021
|
-1.30 / -7.74%
|
16.20
|
16.30
|
15.50
|
15.50
|
15.82
|
14.15
|
17,900
|
|
|
4/16/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.60
|
15.34
|
2,600
|
|
|
4/15/2021
|
0.00 / 0.00%
|
16.70
|
17.00
|
15.50
|
17.00
|
16.33
|
15.52
|
23,700
|
|
|
4/14/2021
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.50
|
17.00
|
16.92
|
15.52
|
4,800
|
|
|
4/13/2021
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.60
|
17.10
|
16.86
|
15.61
|
9,900
|
|
|