|
Closing price on 5/4/2021
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
14.50 |
| Volume |
5,900 |
| Split-adjusted Price |
13.24 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2021
|
-0.30 / -1.75%
|
17.10
|
17.20
|
16.80
|
16.80
|
16.87
|
15.34
|
37,200
|
|
|
4/9/2021
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.13
|
15.61
|
14,800
|
|
|
4/8/2021
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.50
|
17.00
|
17.19
|
15.52
|
10,000
|
|
|
4/7/2021
|
+0.40 / +2.41%
|
16.80
|
17.50
|
16.50
|
17.00
|
16.87
|
15.52
|
32,100
|
|
|
4/6/2021
|
-0.30 / -1.78%
|
17.60
|
18.50
|
16.50
|
16.60
|
17.07
|
15.16
|
40,300
|
|
|
4/5/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.43
|
2,000
|
|
|
4/2/2021
|
-0.50 / -2.86%
|
16.50
|
17.00
|
16.30
|
17.00
|
16.93
|
15.52
|
19,200
|
|
|
4/1/2021
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.50
|
17.50
|
16.70
|
15.98
|
2,500
|
|
|
3/31/2021
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.11
|
15.52
|
7,000
|
|
|
3/30/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.28
|
15.80
|
3,500
|
|
|
3/29/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.21
|
15.80
|
202,800
|
|
|
3/26/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.29
|
15.80
|
3,000
|
|
|
3/25/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.00
|
17.30
|
16.86
|
15.80
|
211,800
|
|
|
3/24/2021
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.46
|
15.80
|
106,600
|
|
|
3/23/2021
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.69
|
15.98
|
205,000
|
|
|
3/22/2021
|
+0.50 / +2.87%
|
17.40
|
18.10
|
17.30
|
17.90
|
17.64
|
16.34
|
26,000
|
|
|
3/19/2021
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.46
|
15.89
|
11,200
|
|
|