Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 32.73 | 0.17 | 0.52% | 32.52 | 33.04 | 32.44 | 3,500,384 |
| Sep 17 2024 | 32.56 | -0.04 | -0.12% | 32.84 | 32.95 | 32.48 | 3,041,857 |
| Sep 16 2024 | 32.60 | 0.55 | 1.72% | 32.28 | 32.95 | 32.28 | 4,223,578 |
| Sep 13 2024 | 32.05 | 0.30 | 0.94% | 31.72 | 32.07 | 31.63 | 4,328,652 |
| Sep 12 2024 | 31.75 | 0.28 | 0.89% | 31.47 | 31.87 | 31.47 | 3,777,639 |
| Sep 11 2024 | 31.47 | -1.32 | -4.03% | 32.64 | 32.86 | 31.215 | 9,431,678 |
| Sep 10 2024 | 32.79 | -0.04 | -0.12% | 32.84 | 33.24 | 32.72 | 3,393,845 |
| Sep 09 2024 | 32.83 | 0.09 | 0.27% | 32.74 | 33.02 | 32.40 | 4,487,053 |
| Sep 06 2024 | 32.74 | 0.21 | 0.65% | 32.66 | 32.855 | 32.62 | 4,149,362 |
| Sep 05 2024 | 32.53 | 0.12 | 0.37% | 32.65 | 32.805 | 32.39 | 4,112,770 |
| Sep 04 2024 | 32.41 | 0.49 | 1.54% | 31.92 | 32.505 | 31.92 | 4,662,776 |
| Sep 03 2024 | 31.92 | 0.72 | 2.31% | 31.2999 | 32.27 | 31.28 | 5,714,400 |
| Aug 30 2024 | 31.20 | 0.16 | 0.52% | 31.09 | 31.27 | 31.01 | 5,061,767 |
| Aug 29 2024 | 31.04 | -0.50 | -1.59% | 31.58 | 31.73 | 30.94 | 2,854,444 |
| Aug 28 2024 | 31.54 | 0.27 | 0.86% | 31.02 | 31.72 | 31.02 | 2,993,862 |
| Aug 27 2024 | 31.27 | 0.23 | 0.74% | 31.11 | 31.31 | 30.88 | 4,323,077 |
| Aug 26 2024 | 31.04 | 0.41 | 1.34% | 30.72 | 31.095 | 30.605 | 4,631,039 |
| Aug 23 2024 | 30.63 | 0.15 | 0.49% | 30.66 | 30.74 | 30.46 | 5,976,126 |
| Aug 22 2024 | 30.48 | -0.26 | -0.85% | 30.82 | 30.82 | 30.16 | 8,341,546 |
| Aug 21 2024 | 30.74 | -0.03 | -0.10% | 30.85 | 31.00 | 30.61 | 4,075,920 |
| Aug 20 2024 | 30.77 | -0.32 | -1.03% | 31.00 | 31.13 | 30.74 | 5,456,843 |
| Aug 19 2024 | 31.09 | 0.67 | 2.20% | 30.49 | 31.215 | 30.48 | 3,482,091 |
| Aug 16 2024 | 30.42 | 0.25 | 0.83% | 30.07 | 30.49 | 29.965 | 3,565,978 |
| Aug 15 2024 | 30.17 | -0.65 | -2.11% | 30.80 | 30.9199 | 30.06 | 6,634,516 |
| Aug 14 2024 | 30.82 | 0.46 | 1.52% | 30.40 | 31.06 | 30.37 | 6,508,736 |
| Aug 13 2024 | 30.36 | 0.53 | 1.78% | 30.10 | 30.53 | 29.985 | 4,578,642 |
| Aug 12 2024 | 29.83 | -0.32 | -1.06% | 30.30 | 30.46 | 29.75 | 6,488,497 |
| Aug 09 2024 | 30.15 | -0.15 | -0.50% | 30.22 | 30.27 | 29.87 | 2,135,989 |
| Aug 08 2024 | 30.30 | 0.52 | 1.75% | 29.63 | 30.43 | 29.5886 | 3,053,718 |
| Aug 07 2024 | 29.78 | -0.15 | -0.50% | 29.99 | 30.41 | 29.75 | 3,630,074 |
| Aug 06 2024 | 29.93 | -0.08 | -0.27% | 30.15 | 30.46 | 29.91 | 3,181,335 |
| Aug 05 2024 | 30.01 | -0.89 | -2.88% | 31.25 | 31.37 | 29.88 | 4,392,072 |
| Aug 02 2024 | 30.90 | 0.65 | 2.15% | 30.6583 | 30.96 | 30.31 | 3,681,214 |
| Aug 01 2024 | 30.25 | -0.07 | -0.23% | 30.02 | 30.3555 | 29.695 | 3,487,819 |
| Jul 31 2024 | 30.32 | -0.06 | -0.20% | 30.30 | 30.62 | 30.02 | 4,645,967 |
| Jul 30 2024 | 30.38 | 0.22 | 0.73% | 29.98 | 30.55 | 29.96 | 3,773,904 |
| Jul 29 2024 | 30.16 | 0.22 | 0.73% | 29.96 | 30.37 | 29.63 | 2,706,265 |
| Jul 26 2024 | 29.94 | 0.41 | 1.39% | 29.50 | 29.98 | 29.435 | 3,518,763 |
| Jul 25 2024 | 29.53 | -0.33 | -1.11% | 29.98 | 30.45 | 29.375 | 4,380,496 |
| Jul 24 2024 | 29.86 | 0.59 | 2.02% | 29.245 | 29.91 | 29.165 | 3,613,695 |
| Jul 23 2024 | 29.27 | -0.39 | -1.31% | 29.56 | 29.62 | 28.91 | 2,887,481 |
| Jul 22 2024 | 29.66 | 0.03 | 0.10% | 29.64 | 29.745 | 29.41 | 1,776,134 |
| Jul 19 2024 | 29.63 | -0.46 | -1.53% | 30.07 | 30.09 | 29.475 | 3,240,044 |
| Jul 18 2024 | 30.09 | -0.03 | -0.10% | 29.97 | 30.66 | 29.83 | 3,483,550 |
| Jul 17 2024 | 30.12 | 1.13 | 3.90% | 29.28 | 30.15 | 29.28 | 5,132,338 |
| Jul 16 2024 | 28.99 | 0.39 | 1.36% | 28.60 | 29.045 | 28.495 | 3,834,016 |
| Jul 15 2024 | 28.60 | 0.25 | 0.88% | 28.34 | 28.70 | 28.22 | 4,524,271 |
| Jul 12 2024 | 28.35 | -0.03 | -0.11% | 28.35 | 28.63 | 28.215 | 5,285,307 |
| Jul 11 2024 | 28.38 | -0.43 | -1.49% | 28.13 | 28.49 | 27.46 | 13,197,896 |
| Jul 10 2024 | 28.81 | 0.07 | 0.24% | 28.80 | 29.02 | 28.685 | 5,962,990 |
| Jul 09 2024 | 28.74 | 0.34 | 1.20% | 28.37 | 28.90 | 28.33 | 5,227,846 |
| Jul 08 2024 | 28.40 | 0.16 | 0.57% | 28.50 | 28.67 | 28.31 | 4,550,563 |
| Jul 05 2024 | 28.24 | 0.11 | 0.39% | 28.07 | 28.31 | 27.98 | 4,825,243 |
| Jul 03 2024 | 28.13 | -0.20 | -0.71% | 28.35 | 28.40 | 28.08 | 2,236,545 |
| Jul 02 2024 | 28.33 | 0.03 | 0.11% | 28.34 | 28.44 | 28.19 | 3,656,098 |
| Jul 01 2024 | 28.30 | -0.12 | -0.42% | 28.60 | 28.88 | 28.30 | 5,528,260 |
| Jun 28 2024 | 28.42 | 0.08 | 0.28% | 28.35 | 28.48 | 28.185 | 7,264,837 |
| Jun 27 2024 | 28.34 | -0.15 | -0.53% | 28.54 | 28.585 | 28.17 | 4,188,033 |
| Jun 26 2024 | 28.49 | -0.58 | -2.00% | 28.58 | 28.70 | 28.43 | 5,625,297 |
| Jun 25 2024 | 29.07 | -0.27 | -0.92% | 29.28 | 29.52 | 29.07 | 3,920,247 |
| Jun 24 2024 | 29.34 | 0.52 | 1.80% | 28.90 | 29.52 | 28.87 | 4,154,890 |
| Jun 21 2024 | 28.82 | 0.32 | 1.12% | 28.67 | 29.08 | 28.53 | 6,253,378 |
