Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
CAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 30.36 | 0.12 | 0.40% | 30.35 | 30.41 | 29.85 | 3,371,036 |
| Apr 17 2024 | 30.24 | 0.23 | 0.77% | 30.21 | 30.39 | 30.065 | 5,147,445 |
| Apr 16 2024 | 30.01 | 0.25 | 0.84% | 29.79 | 30.07 | 29.585 | 5,411,954 |
| Apr 15 2024 | 29.76 | 0.45 | 1.54% | 29.44 | 29.88 | 29.36 | 5,657,445 |
| Apr 12 2024 | 29.31 | -0.69 | -2.30% | 29.97 | 30.02 | 29.27 | 3,790,677 |
| Apr 11 2024 | 30.00 | -0.60 | -1.96% | 30.67 | 30.7332 | 29.95 | 5,351,850 |
| Apr 10 2024 | 30.60 | -0.68 | -2.17% | 31.21 | 31.21 | 30.515 | 5,326,113 |
| Apr 09 2024 | 31.28 | 0.00 | 0.00% | 31.38 | 31.38 | 30.8925 | 4,320,513 |
| Apr 08 2024 | 31.28 | 0.19 | 0.61% | 31.14 | 31.485 | 31.0719 | 6,327,836 |
| Apr 05 2024 | 31.09 | 0.45 | 1.47% | 31.51 | 31.57 | 30.805 | 9,650,923 |
| Apr 04 2024 | 30.64 | 1.58 | 5.44% | 31.08 | 31.39 | 30.11 | 12,613,687 |
| Apr 03 2024 | 29.06 | -0.49 | -1.66% | 29.47 | 29.47 | 29.00 | 6,179,396 |
| Apr 02 2024 | 29.55 | -0.13 | -0.44% | 29.82 | 29.90 | 29.53 | 5,561,168 |
| Apr 01 2024 | 29.68 | 0.04 | 0.13% | 29.71 | 29.75 | 29.42 | 5,403,866 |
| Mar 28 2024 | 29.64 | 0.15 | 0.51% | 29.63 | 29.76 | 29.50 | 4,604,693 |
| Mar 27 2024 | 29.49 | 0.58 | 2.01% | 28.98 | 29.52 | 28.92 | 3,847,871 |
| Mar 26 2024 | 28.91 | -0.18 | -0.62% | 29.12 | 29.265 | 28.91 | 4,060,356 |
| Mar 25 2024 | 29.09 | 0.10 | 0.34% | 29.05 | 29.14 | 28.8245 | 2,847,607 |
| Mar 22 2024 | 28.99 | 0.04 | 0.14% | 28.99 | 29.11 | 28.89 | 4,681,209 |
| Mar 21 2024 | 28.95 | 0.11 | 0.38% | 28.85 | 29.00 | 28.64 | 4,767,214 |
| Mar 20 2024 | 28.84 | -0.02 | -0.07% | 29.10 | 29.38 | 28.70 | 5,875,798 |
| Mar 19 2024 | 28.86 | 0.64 | 2.27% | 28.32 | 28.86 | 28.11 | 4,900,285 |
| Mar 18 2024 | 28.22 | 0.15 | 0.53% | 28.05 | 28.24 | 27.97 | 4,735,401 |
| Mar 15 2024 | 28.07 | 0.17 | 0.61% | 27.74 | 28.265 | 27.74 | 11,552,420 |
| Mar 14 2024 | 27.90 | -0.45 | -1.59% | 28.18 | 28.31 | 27.77 | 4,341,406 |
| Mar 13 2024 | 28.35 | -0.09 | -0.32% | 28.59 | 28.70 | 28.20 | 2,722,310 |
| Mar 12 2024 | 28.44 | -0.09 | -0.32% | 28.53 | 28.68 | 28.31 | 2,724,499 |
| Mar 11 2024 | 28.53 | 0.40 | 1.42% | 28.15 | 28.595 | 28.13 | 2,407,825 |
| Mar 08 2024 | 28.13 | 0.33 | 1.19% | 27.83 | 28.225 | 27.72 | 3,609,962 |
| Mar 07 2024 | 27.80 | -0.15 | -0.54% | 28.04 | 28.09 | 27.54 | 3,266,053 |
| Mar 06 2024 | 27.95 | 0.25 | 0.90% | 27.91 | 28.175 | 27.79 | 3,408,015 |
| Mar 05 2024 | 27.70 | 0.00 | 0.00% | 27.86 | 28.045 | 27.57 | 4,346,804 |
| Mar 04 2024 | 27.70 | -0.08 | -0.29% | 27.77 | 27.81 | 27.46 | 4,565,156 |
| Mar 01 2024 | 27.78 | -0.30 | -1.07% | 27.97 | 28.07 | 27.76 | 3,662,785 |
| Feb 29 2024 | 28.08 | -0.05 | -0.18% | 28.27 | 28.325 | 27.91 | 7,285,907 |
| Feb 28 2024 | 28.13 | 0.16 | 0.57% | 28.05 | 28.14 | 27.86 | 2,961,791 |
| Feb 27 2024 | 27.97 | -0.04 | -0.14% | 28.09 | 28.37 | 27.805 | 3,017,667 |
| Feb 26 2024 | 28.01 | -0.29 | -1.02% | 28.23 | 28.29 | 27.94 | 5,350,960 |
| Feb 23 2024 | 28.30 | 0.02 | 0.07% | 28.25 | 28.51 | 28.065 | 2,375,523 |
| Feb 22 2024 | 28.28 | -0.13 | -0.46% | 28.25 | 28.305 | 27.69 | 3,378,883 |
| Feb 21 2024 | 28.41 | -0.07 | -0.25% | 28.50 | 28.69 | 28.21 | 3,545,420 |
| Feb 20 2024 | 28.48 | 1.27 | 4.67% | 27.30 | 28.595 | 27.19 | 5,820,889 |
| Feb 16 2024 | 27.21 | 0.04 | 0.15% | 27.07 | 27.31 | 26.88 | 3,745,508 |
| Feb 15 2024 | 27.17 | 0.44 | 1.65% | 26.80 | 27.27 | 26.80 | 3,777,909 |
| Feb 14 2024 | 26.73 | -0.56 | -2.05% | 27.17 | 27.27 | 26.62 | 4,628,827 |
| Feb 13 2024 | 27.29 | -0.49 | -1.76% | 27.86 | 27.91 | 26.995 | 3,705,289 |
| Feb 12 2024 | 27.78 | 0.38 | 1.39% | 27.37 | 27.85 | 27.27 | 3,014,722 |
| Feb 09 2024 | 27.40 | -0.70 | -2.49% | 27.98 | 27.99 | 27.075 | 6,069,715 |
| Feb 08 2024 | 28.10 | -0.26 | -0.92% | 28.31 | 28.45 | 28.0025 | 4,042,146 |
| Feb 07 2024 | 28.36 | -0.26 | -0.91% | 28.74 | 28.79 | 28.23 | 3,818,060 |
| Feb 06 2024 | 28.62 | 0.06 | 0.21% | 28.49 | 28.90 | 28.35 | 4,867,512 |
| Feb 05 2024 | 28.56 | -0.90 | -3.05% | 29.35 | 29.38 | 28.54 | 4,476,313 |
| Feb 02 2024 | 29.46 | -0.19 | -0.64% | 29.66 | 29.89 | 29.18 | 3,680,559 |
| Feb 01 2024 | 29.65 | 0.50 | 1.72% | 29.02 | 29.69 | 28.87 | 3,648,985 |
| Jan 31 2024 | 29.15 | -0.29 | -0.99% | 29.46 | 29.61 | 29.07 | 4,882,519 |
| Jan 30 2024 | 29.44 | 0.24 | 0.82% | 29.15 | 29.45 | 28.975 | 5,496,320 |
| Jan 29 2024 | 29.20 | -0.42 | -1.42% | 29.35 | 29.37 | 29.16 | 4,426,903 |
| Jan 26 2024 | 29.62 | -0.06 | -0.20% | 29.71 | 29.875 | 29.50 | 10,472,802 |
| Jan 25 2024 | 29.68 | 0.27 | 0.92% | 29.60 | 29.83 | 29.28 | 4,154,503 |
| Jan 24 2024 | 29.41 | 0.00 | 0.00% | 29.42 | 29.64 | 29.23 | 5,364,139 |
| Jan 23 2024 | 29.41 | 0.68 | 2.37% | 28.90 | 29.52 | 28.85 | 4,267,963 |
| Jan 22 2024 | 28.73 | 0.11 | 0.38% | 28.50 | 28.82 | 28.325 | 5,679,853 |
