|
Closing price on 6/22/2022
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
10.00 |
| Volume |
13,000 |
| Split-adjusted Price |
9.78 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.00
|
10.40
|
10.18
|
9.78
|
13,000
|
|
|
6/21/2022
|
-0.50 / -4.59%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.17
|
9.78
|
18,600
|
|
|
6/20/2022
|
-0.80 / -6.84%
|
11.70
|
11.70
|
10.60
|
10.90
|
10.77
|
10.26
|
70,200
|
|
|
6/17/2022
|
-1.30 / -10.00%
|
12.90
|
12.90
|
11.70
|
11.70
|
11.81
|
11.01
|
26,800
|
|
|
6/16/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.94
|
12.23
|
7,600
|
|
|
6/15/2022
|
-0.80 / -5.80%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.96
|
12.23
|
12,800
|
|
|
6/14/2022
|
-0.60 / -4.17%
|
14.20
|
14.20
|
13.10
|
13.80
|
13.79
|
12.98
|
5,500
|
|
|
6/13/2022
|
-1.20 / -7.69%
|
15.60
|
15.60
|
14.40
|
14.40
|
14.46
|
13.55
|
11,100
|
|
|
6/10/2022
|
-0.70 / -4.29%
|
16.30
|
16.30
|
15.50
|
15.60
|
15.58
|
14.68
|
2,000
|
|
|
6/9/2022
|
0.00 / 0.00%
|
15.50
|
16.30
|
15.50
|
16.30
|
15.90
|
15.34
|
200
|
|
|
6/8/2022
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.37
|
15.34
|
10,100
|
|
|
6/7/2022
|
-0.20 / -1.20%
|
15.70
|
16.60
|
15.70
|
16.40
|
16.48
|
15.43
|
21,700
|
|
|
6/6/2022
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
15.62
|
13,200
|
|
|
6/3/2022
|
+0.20 / +1.21%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.41
|
15.71
|
26,500
|
|
|
6/2/2022
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.62
|
15.52
|
21,600
|
|
|
6/1/2022
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.54
|
15.71
|
29,100
|
|
|
5/31/2022
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.71
|
15.62
|
20,700
|
|
|
5/30/2022
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.68
|
15.62
|
2,000
|
|
|
5/27/2022
|
-0.10 / -0.59%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.62
|
15.81
|
5,200
|
|
|
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
|
|
|