|
Closing price on 7/8/2024
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
39,400 |
| Split-adjusted Price |
8.70 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2024
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.55
|
8.70
|
39,400
|
|
|
7/5/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.54
|
8.80
|
13,200
|
|
|
7/4/2024
|
+0.10 / +1.16%
|
8.80
|
8.90
|
8.50
|
8.70
|
8.61
|
8.70
|
8,800
|
|
|
7/3/2024
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.30
|
8.60
|
8.50
|
8.60
|
17,900
|
|
|
7/2/2024
|
-0.70 / -7.53%
|
9.30
|
9.30
|
8.50
|
8.60
|
8.75
|
8.60
|
23,600
|
|
|
7/1/2024
|
-0.60 / -6.06%
|
9.70
|
9.70
|
9.00
|
9.30
|
9.22
|
9.30
|
30,100
|
|
|
6/28/2024
|
+0.40 / +4.21%
|
10.00
|
10.40
|
9.40
|
9.90
|
10.00
|
9.90
|
53,100
|
|
|
6/27/2024
|
+0.80 / +9.20%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.26
|
9.50
|
79,700
|
|
|
6/26/2024
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.67
|
8.70
|
26,000
|
|
|
6/25/2024
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.92
|
8.80
|
17,400
|
|
|
6/24/2024
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.70
|
9.10
|
8.89
|
9.10
|
69,800
|
|
|
6/21/2024
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.25
|
9.30
|
35,800
|
|
|
6/20/2024
|
+0.20 / +2.20%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
9.30
|
9,900
|
|
|
6/19/2024
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.12
|
9.10
|
16,600
|
|
|
6/18/2024
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.40
|
9.42
|
9.20
|
9,600
|
|
|
6/17/2024
|
-0.30 / -3.09%
|
9.60
|
9.70
|
8.80
|
9.40
|
9.41
|
9.20
|
48,800
|
|
|
6/14/2024
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.53
|
9.49
|
17,700
|
|
|
6/13/2024
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.39
|
9.39
|
44,300
|
|
|
6/12/2024
|
-0.60 / -5.83%
|
10.30
|
10.50
|
9.50
|
9.70
|
9.94
|
9.49
|
40,000
|
|
|
6/11/2024
|
-0.10 / -0.96%
|
11.30
|
11.30
|
10.30
|
10.30
|
10.72
|
10.08
|
45,300
|
|
|
6/10/2024
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.27
|
10.18
|
184,000
|
|
|
6/7/2024
|
+0.30 / +3.26%
|
9.10
|
9.60
|
9.10
|
9.50
|
9.40
|
9.30
|
8,800
|
|
|
6/6/2024
|
+0.10 / +1.10%
|
9.20
|
9.50
|
8.90
|
9.20
|
9.30
|
9.00
|
13,000
|
|
|
6/5/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.70
|
9.10
|
9.04
|
8.90
|
20,100
|
|
|
6/4/2024
|
-0.20 / -2.15%
|
9.30
|
9.50
|
8.40
|
9.10
|
9.02
|
8.90
|
26,700
|
|
|
6/3/2024
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.30
|
9.10
|
8,700
|
|
|
5/31/2024
|
-0.30 / -3.16%
|
9.50
|
9.90
|
9.20
|
9.20
|
9.39
|
9.00
|
10,500
|
|
|
5/30/2024
|
-0.20 / -2.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.30
|
9.30
|
10,900
|
|
|
5/29/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.79
|
9.49
|
15,000
|
|
|
5/28/2024
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.60
|
9.49
|
4,100
|
|
|