|
Closing price on 7/1/2021
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
1,500 |
| Split-adjusted Price |
15.34 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2021
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
15.34
|
1,500
|
|
|
6/30/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
15.53
|
4,100
|
|
|
6/29/2021
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.90
|
15.53
|
3,600
|
|
|
6/28/2021
|
-0.40 / -2.30%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.59
|
15.71
|
8,500
|
|
|
6/25/2021
|
+0.50 / +2.96%
|
16.90
|
17.40
|
16.70
|
17.40
|
17.27
|
16.08
|
1,100
|
|
|
6/24/2021
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.77
|
15.62
|
3,100
|
|
|
6/23/2021
|
-0.70 / -4.02%
|
17.30
|
17.40
|
16.70
|
16.70
|
16.82
|
15.25
|
4,400
|
|
|
6/22/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.80
|
17.40
|
17.17
|
15.89
|
12,000
|
|
|
6/21/2021
|
+0.90 / +5.45%
|
16.50
|
17.40
|
16.50
|
17.40
|
16.75
|
15.89
|
20,600
|
|
|
6/18/2021
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.42
|
15.07
|
10,500
|
|
|
6/17/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.07
|
3,300
|
|
|
6/16/2021
|
-0.50 / -2.94%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.54
|
15.07
|
8,100
|
|
|
6/15/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
17.00
|
16.46
|
15.52
|
18,100
|
|
|
6/14/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
17.00
|
16.36
|
15.52
|
23,100
|
|
|
6/11/2021
|
0.00 / 0.00%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.36
|
15.52
|
3,300
|
|
|
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
|
|
|