|
Closing price on 8/13/2021
|
|
| Open |
19.40 |
| High |
20.00 |
| Low |
18.00 |
| Volume |
25,800 |
| Split-adjusted Price |
17.10 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2021
|
-0.90 / -4.64%
|
19.40
|
20.00
|
18.00
|
18.50
|
19.53
|
17.10
|
25,800
|
|
|
8/12/2021
|
+1.60 / +8.99%
|
18.20
|
19.50
|
17.50
|
19.40
|
19.25
|
17.93
|
69,100
|
|
|
8/11/2021
|
+1.60 / +9.88%
|
16.80
|
17.80
|
16.70
|
17.80
|
17.19
|
16.45
|
31,700
|
|
|
8/10/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.05
|
14.97
|
3,800
|
|
|
8/9/2021
|
0.00 / 0.00%
|
15.00
|
16.40
|
15.00
|
16.20
|
16.15
|
14.97
|
6,500
|
|
|
8/6/2021
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.40
|
14.97
|
300
|
|
|
8/5/2021
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15.16
|
100
|
|
|
8/4/2021
|
-0.30 / -1.81%
|
16.90
|
16.90
|
16.00
|
16.30
|
16.30
|
15.06
|
4,600
|
|
|
8/3/2021
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
15.34
|
1,100
|
|
|
8/2/2021
|
+0.50 / +3.07%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.30
|
15.53
|
200
|
|
|
7/30/2021
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.60
|
16.30
|
15.71
|
15.06
|
700
|
|
|
7/29/2021
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.50
|
15.06
|
2,000
|
|
|
7/28/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.45
|
15.16
|
3,100
|
|
|
7/27/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.40
|
15.25
|
1,300
|
|
|
7/26/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.40
|
15.25
|
1,100
|
|
|
7/23/2021
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.33
|
15.25
|
3,000
|
|
|
7/22/2021
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.44
|
15.25
|
7,300
|
|
|
7/21/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.88
|
100
|
|
|
7/20/2021
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
14.88
|
2,600
|
|
|
7/19/2021
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.42
|
14.97
|
12,300
|
|
|
7/16/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.97
|
0
|
|
|
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
|
|
|