|
Closing price on 8/1/2022
|
|
| Open |
11.50 |
| High |
12.30 |
| Low |
11.50 |
| Volume |
13,400 |
| Split-adjusted Price |
10.82 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
0.00 / 0.00%
|
11.50
|
12.30
|
11.50
|
11.50
|
11.55
|
10.82
|
13,400
|
|
|
7/29/2022
|
-0.50 / -4.17%
|
12.00
|
12.40
|
11.50
|
11.50
|
11.89
|
10.82
|
22,300
|
|
|
7/28/2022
|
+0.50 / +4.35%
|
11.50
|
12.10
|
11.50
|
12.00
|
11.53
|
11.29
|
8,800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.58
|
10.82
|
1,300
|
|
|
7/26/2022
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.59
|
10.82
|
7,800
|
|
|
7/25/2022
|
-0.10 / -0.85%
|
11.70
|
12.30
|
11.60
|
11.60
|
11.80
|
10.91
|
16,900
|
|
|
7/22/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.01
|
7,000
|
|
|
7/21/2022
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.78
|
11.01
|
16,200
|
|
|
7/20/2022
|
+0.10 / +0.85%
|
11.80
|
12.50
|
11.70
|
11.90
|
11.95
|
11.20
|
4,600
|
|
|
7/19/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.10
|
2,200
|
|
|
7/18/2022
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.86
|
11.10
|
9,500
|
|
|
7/15/2022
|
+0.70 / +6.03%
|
11.60
|
12.70
|
11.60
|
12.30
|
11.84
|
11.57
|
10,700
|
|
|
7/14/2022
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.46
|
10.91
|
3,300
|
|
|
7/13/2022
|
-0.10 / -0.87%
|
11.40
|
11.70
|
11.10
|
11.40
|
11.39
|
10.73
|
12,400
|
|
|
7/12/2022
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.14
|
10.82
|
2,600
|
|
|
7/11/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.98
|
10.35
|
7,300
|
|
|
7/8/2022
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.04
|
10.35
|
10,500
|
|
|
7/7/2022
|
+0.60 / +5.56%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.25
|
10.73
|
3,800
|
|
|
7/6/2022
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.80
|
10.80
|
11.02
|
10.16
|
22,800
|
|
|
7/5/2022
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
10.35
|
800
|
|
|
7/4/2022
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
10.16
|
2,400
|
|
|
7/1/2022
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.97
|
10.07
|
12,900
|
|
|
6/30/2022
|
-0.40 / -3.48%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.15
|
10.44
|
8,800
|
|
|
6/29/2022
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.53
|
10.82
|
800
|
|
|
6/28/2022
|
+0.70 / +6.48%
|
10.80
|
11.70
|
10.30
|
11.50
|
11.09
|
10.82
|
11,200
|
|
|
6/27/2022
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.74
|
10.16
|
7,000
|
|
|
6/24/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.16
|
1,900
|
|
|
6/23/2022
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.10
|
10.80
|
10.27
|
10.16
|
7,500
|
|
|
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
|
|
|