|
Closing price on 5/4/2023
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
200 |
| Split-adjusted Price |
7.62 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2023
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
7.62
|
200
|
|
|
4/28/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
2,400
|
|
|
4/27/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
1,500
|
|
|
4/26/2023
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
2,200
|
|
|
4/25/2023
|
+0.60 / +7.79%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.81
|
300
|
|
|
4/24/2023
|
-0.40 / -4.94%
|
8.20
|
8.40
|
7.70
|
7.70
|
7.87
|
7.24
|
2,800
|
|
|
4/21/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.62
|
900
|
|
|
4/20/2023
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.62
|
200
|
|
|
4/19/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
100
|
|
|
4/18/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
5,700
|
|
|
4/17/2023
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
300
|
|
|
4/14/2023
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
7.62
|
4,000
|
|
|
4/13/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
7.72
|
6,300
|
|
|
4/12/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.72
|
600
|
|
|
4/11/2023
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.02
|
7.72
|
5,300
|
|
|
4/10/2023
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.09
|
7.62
|
800
|
|
|
4/7/2023
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
7.53
|
3,400
|
|
|
4/6/2023
|
0.00 / 0.00%
|
7.60
|
8.10
|
7.60
|
8.10
|
7.99
|
7.62
|
16,700
|
|
|
4/5/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.62
|
1,100
|
|
|
4/4/2023
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.11
|
7.62
|
1,700
|
|
|
4/3/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.62
|
200
|
|
|
3/31/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.62
|
400
|
|
|
3/30/2023
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.07
|
7.62
|
900
|
|
|
3/29/2023
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
7.53
|
17,800
|
|
|
3/28/2023
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.02
|
7.62
|
5,000
|
|
|
3/27/2023
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
7.53
|
11,000
|
|
|
3/24/2023
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.06
|
7.62
|
3,700
|
|
|
3/23/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.53
|
50,500
|
|
|
3/22/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.53
|
15,600
|
|
|
3/21/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
7.53
|
2,500
|
|
|