|
Closing price on 7/15/2021
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.30 |
| Volume |
5,300 |
| Split-adjusted Price |
14.97 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2021
|
-0.20 / -1.22%
|
16.40
|
16.40
|
15.30
|
16.20
|
16.23
|
14.97
|
5,300
|
|
|
7/14/2021
|
-0.60 / -3.53%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.50
|
15.16
|
6,000
|
|
|
7/13/2021
|
+0.40 / +2.41%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.93
|
15.71
|
15,300
|
|
|
7/12/2021
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.52
|
15.34
|
11,500
|
|
|
7/9/2021
|
+0.30 / +1.82%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.61
|
15.53
|
11,500
|
|
|
7/8/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.25
|
0
|
|
|
7/7/2021
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.46
|
15.25
|
9,600
|
|
|
7/6/2021
|
-0.40 / -2.35%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
15.34
|
6,500
|
|
|
7/5/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.96
|
15.71
|
9,200
|
|
|
7/2/2021
|
+0.40 / +2.41%
|
16.70
|
17.30
|
16.50
|
17.00
|
16.79
|
15.71
|
24,600
|
|
|
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
|
|
|