|
Closing price on 9/12/2022
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
5,500 |
| Split-adjusted Price |
10.44 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2022
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
10.44
|
5,500
|
|
|
9/9/2022
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.90
|
11.10
|
10.93
|
10.44
|
6,000
|
|
|
9/8/2022
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
10.91
|
10.54
|
6,300
|
|
|
9/7/2022
|
-0.40 / -3.51%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.02
|
10.35
|
13,100
|
|
|
9/6/2022
|
-0.10 / -0.87%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.08
|
10.73
|
10,400
|
|
|
9/5/2022
|
0.00 / 0.00%
|
11.10
|
11.50
|
10.40
|
11.50
|
11.04
|
10.82
|
30,600
|
|
|
8/31/2022
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.37
|
10.82
|
5,500
|
|
|
8/30/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.22
|
10.54
|
10,600
|
|
|
8/29/2022
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
10.54
|
6,100
|
|
|
8/26/2022
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.24
|
10.63
|
5,000
|
|
|
8/25/2022
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.14
|
10.44
|
11,600
|
|
|
8/24/2022
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.26
|
10.44
|
22,000
|
|
|
8/23/2022
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.15
|
10.63
|
6,400
|
|
|
8/22/2022
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.39
|
10.63
|
3,700
|
|
|
8/19/2022
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.58
|
10.82
|
3,700
|
|
|
8/18/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.44
|
10.91
|
4,900
|
|
|
8/17/2022
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.61
|
10.91
|
2,500
|
|
|
8/16/2022
|
-0.40 / -3.36%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.65
|
10.82
|
7,700
|
|
|
8/15/2022
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.66
|
11.20
|
10,000
|
|
|
8/12/2022
|
-0.20 / -1.68%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.76
|
11.01
|
2,700
|
|
|
8/11/2022
|
+0.30 / +2.59%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.66
|
11.20
|
16,200
|
|
|
8/10/2022
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.71
|
10.91
|
6,500
|
|
|
8/9/2022
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.68
|
11.10
|
28,400
|
|
|
8/8/2022
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.50
|
12.00
|
11.63
|
11.29
|
16,000
|
|
|
8/5/2022
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.70
|
12.10
|
11.85
|
11.38
|
6,700
|
|
|
8/4/2022
|
-0.10 / -0.81%
|
11.90
|
12.50
|
11.60
|
12.20
|
11.87
|
11.48
|
13,800
|
|
|
8/3/2022
|
+0.40 / +3.36%
|
11.90
|
12.50
|
11.40
|
12.30
|
11.92
|
11.57
|
11,800
|
|
|
8/2/2022
|
+0.40 / +3.48%
|
11.60
|
12.00
|
11.50
|
11.90
|
11.73
|
11.20
|
2,600
|
|
|
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
|
|
|