CAG(CAG)
CAG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $14.66 | $14.93 | $14.62 | $14.86 | 12.69M |
| 4/16/2026 | $14.32 | $14.74 | $14.31 | $14.70 | 18.59M |
| 4/15/2026 | $14.30 | $14.33 | $14.04 | $14.09 | 19.31M |
| 4/14/2026 | $14.40 | $14.61 | $14.28 | $14.28 | 17.63M |
| 4/13/2026 | $15.11 | $15.14 | $14.22 | $14.51 | 26.90M |
| 4/10/2026 | $15.53 | $15.59 | $15.11 | $15.18 | 9.97M |
| 4/9/2026 | $15.26 | $15.57 | $15.13 | $15.55 | 10.95M |
| 4/8/2026 | $15.55 | $15.66 | $15.41 | $15.58 | 10.22M |
| 4/7/2026 | $15.78 | $15.94 | $15.48 | $15.49 | 10.04M |
| 4/6/2026 | $15.70 | $15.90 | $15.63 | $15.78 | 11.02M |
| 4/2/2026 | $15.35 | $15.74 | $15.24 | $15.72 | 16.99M |
| 4/1/2026 | $15.88 | $16.07 | $15.08 | $15.52 | 31.22M |
| 3/31/2026 | $15.75 | $15.84 | $15.43 | $15.72 | 17.28M |
| 3/30/2026 | $15.59 | $15.94 | $15.49 | $15.73 | 20.78M |
| 3/27/2026 | $15.26 | $15.78 | $15.16 | $15.62 | 16.97M |
| 3/26/2026 | $15.27 | $15.48 | $15.11 | $15.20 | 13.53M |
| 3/25/2026 | $15.58 | $15.58 | $15.04 | $15.32 | 17.43M |
| 3/24/2026 | $15.48 | $15.83 | $15.37 | $15.56 | 12.03M |
| 3/23/2026 | $15.34 | $15.57 | $15.07 | $15.46 | 14.54M |
| 3/20/2026 | $15.41 | $15.50 | $15.07 | $15.16 | 24.49M |
| 3/19/2026 | $15.59 | $15.74 | $15.32 | $15.40 | 20.71M |
| 3/18/2026 | $16.03 | $16.13 | $15.36 | $15.56 | 19.65M |
| 3/17/2026 | $16.07 | $16.41 | $16.07 | $16.19 | 14.82M |
| 3/16/2026 | $16.46 | $16.54 | $16.02 | $16.03 | 17.22M |
| 3/13/2026 | $16.35 | $16.86 | $16.35 | $16.41 | 20.23M |
| 3/12/2026 | $16.68 | $17.06 | $16.13 | $16.17 | 24.83M |
| 3/11/2026 | $18.00 | $18.04 | $16.87 | $16.98 | 24.29M |
| 3/10/2026 | $18.46 | $18.51 | $18.07 | $18.08 | 10.19M |
| 3/9/2026 | $18.96 | $19.10 | $18.62 | $18.66 | 11.01M |
| 3/6/2026 | $18.61 | $19.05 | $18.40 | $19.02 | 8.90M |
| 3/5/2026 | $18.82 | $18.99 | $18.59 | $18.61 | 9.34M |
| 3/4/2026 | $19.00 | $19.05 | $18.66 | $18.85 | 10.25M |
| 3/3/2026 | $19.08 | $19.22 | $18.74 | $18.96 | 10.48M |
| 3/2/2026 | $19.23 | $19.48 | $18.99 | $19.18 | 10.42M |
| 2/27/2026 | $18.80 | $19.34 | $18.74 | $19.25 | 12.90M |
| 2/26/2026 | $18.76 | $18.97 | $18.60 | $18.73 | 14.25M |
| 2/25/2026 | $18.92 | $19.01 | $18.31 | $18.67 | 13.18M |
| 2/24/2026 | $18.98 | $19.37 | $18.97 | $19.10 | 12.66M |
| 2/23/2026 | $18.42 | $19.00 | $18.40 | $18.86 | 12.21M |
| 2/20/2026 | $18.83 | $18.83 | $18.40 | $18.47 | 10.96M |
| 2/19/2026 | $18.89 | $18.99 | $18.61 | $18.69 | 9.66M |
| 2/18/2026 | $18.84 | $18.85 | $18.36 | $18.79 | 21.77M |
| 2/17/2026 | $19.75 | $19.85 | $18.33 | $18.89 | 21.05M |
| 2/13/2026 | $19.93 | $20.08 | $19.47 | $19.76 | 10.73M |
| 2/12/2026 | $20.10 | $20.32 | $19.66 | $19.94 | 11.78M |
| 2/11/2026 | $19.05 | $20.05 | $18.86 | $20.02 | 12.27M |
| 2/10/2026 | $19.28 | $19.49 | $19.05 | $19.33 | 11.37M |
| 2/9/2026 | $19.35 | $19.47 | $19.00 | $19.18 | 10.98M |
| 2/6/2026 | $19.58 | $19.72 | $19.35 | $19.35 | 11.15M |
| 2/5/2026 | $19.98 | $20.04 | $19.49 | $19.55 | 13.32M |
| 2/4/2026 | $19.25 | $20.00 | $19.21 | $19.80 | 19.91M |
| 2/3/2026 | $18.27 | $19.18 | $18.21 | $19.11 | 17.83M |
| 2/2/2026 | $18.48 | $18.51 | $18.09 | $18.38 | 11.39M |
| 1/30/2026 | $17.93 | $18.51 | $17.81 | $18.51 | 14.67M |
| 1/29/2026 | $17.80 | $18.08 | $17.76 | $17.83 | 11.07M |
| 1/28/2026 | $18.00 | $18.14 | $17.48 | $17.68 | 11.01M |
| 1/27/2026 | $17.62 | $17.99 | $17.60 | $17.95 | 14.83M |
| 1/26/2026 | $17.60 | $18.11 | $17.60 | $18.09 | 17.23M |
| 1/23/2026 | $17.46 | $17.59 | $17.29 | $17.50 | 9.79M |
| 1/22/2026 | $17.25 | $17.66 | $17.25 | $17.47 | 10.00M |
| 1/21/2026 | $17.11 | $17.31 | $16.99 | $17.30 | 13.03M |
| 1/20/2026 | $16.96 | $17.39 | $16.89 | $17.17 | 11.49M |