|
Closing price on 6/10/2021
|
|
| Open |
16.10 |
| High |
17.00 |
| Low |
16.10 |
| Volume |
15,600 |
| Split-adjusted Price |
15.52 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2021
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.73
|
15.52
|
15,600
|
|
|
6/9/2021
|
+0.10 / +0.59%
|
16.90
|
17.00
|
15.60
|
17.00
|
16.60
|
15.52
|
4,700
|
|
|
6/8/2021
|
-1.20 / -6.63%
|
18.10
|
18.10
|
16.90
|
16.90
|
17.44
|
15.43
|
22,700
|
|
|
6/7/2021
|
+1.10 / +6.47%
|
18.70
|
18.70
|
17.30
|
18.10
|
18.49
|
16.53
|
113,200
|
|
|
6/4/2021
|
+1.50 / +9.68%
|
16.90
|
17.00
|
16.50
|
17.00
|
17.00
|
15.52
|
46,600
|
|
|
6/3/2021
|
+1.40 / +9.93%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.11
|
14.15
|
13,500
|
|
|
6/2/2021
|
-0.40 / -2.76%
|
14.50
|
14.50
|
13.70
|
14.10
|
13.95
|
12.87
|
4,300
|
|
|
6/1/2021
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.20
|
13.24
|
2,700
|
|
|
5/31/2021
|
-0.10 / -0.68%
|
14.60
|
14.60
|
13.50
|
14.50
|
13.86
|
13.24
|
11,400
|
|
|
5/28/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.33
|
2,000
|
|
|
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
|
|
|