|
Closing price on 9/26/2022
|
|
| Open |
10.10 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
10,500 |
| Split-adjusted Price |
9.88 |
|
|
CAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.06
|
9.88
|
10,500
|
|
|
9/23/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.27
|
9.88
|
5,700
|
|
|
9/22/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.97
|
0
|
|
|
9/21/2022
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.36
|
9.97
|
2,200
|
|
|
9/20/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.58
|
9.97
|
900
|
|
|
9/19/2022
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.66
|
9.97
|
3,000
|
|
|
9/16/2022
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.61
|
9.97
|
2,400
|
|
|
9/15/2022
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.70
|
10.16
|
11,700
|
|
|
9/14/2022
|
-0.10 / -0.90%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.76
|
10.35
|
1,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.10
|
10.86
|
10.44
|
16,900
|
|
|
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
|
|
|