CAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	44.49	44.49	44.49	44.49	44.49	-0.40%	-
Dec 23, 2024	44.67	44.67	44.67	44.67	44.67	-	-
Dec 20, 2024	44.67	44.67	44.67	44.67	44.54	-0.45%	5,600
Dec 19, 2024	44.87	44.87	44.87	44.87	44.74	-0.22%	-
Dec 18, 2024	44.97	44.97	44.97	44.97	44.84	0.16%	100
Dec 17, 2024	44.90	44.90	44.90	44.90	44.77	-	-
Dec 16, 2024	44.91	44.91	44.90	44.90	44.76	-0.24%	300
Dec 13, 2024	45.01	45.01	45.01	45.01	44.88	-0.35%	-
Dec 12, 2024	45.17	45.17	45.17	45.17	45.04	-0.31%	-
Dec 11, 2024	45.31	45.31	45.31	45.31	45.18	0.04%	-
Dec 10, 2024	45.29	45.29	45.29	45.29	45.16	-0.29%	-
Dec 9, 2024	45.42	45.42	45.42	45.42	45.29	0.60%	-
Dec 6, 2024	45.15	45.15	45.15	45.15	45.02	0.02%	-
Dec 5, 2024	45.14	45.14	45.14	45.14	45.01	-0.02%	-
Dec 4, 2024	44.94	45.15	44.94	45.15	45.02	-0.11%	2,100
Dec 3, 2024	45.20	45.20	45.20	45.20	45.07	0.16%	-
Dec 2, 2024	45.13	45.13	45.13	45.13	45.00	1.03%	100
Nov 29, 2024	44.67	44.67	44.67	44.67	44.54	-0.09%	-
Nov 28, 2024	44.71	44.71	44.71	44.71	44.58	0.20%	1,300
Nov 27, 2024	44.67	44.67	44.62	44.62	44.49	0.36%	400
Nov 26, 2024	44.46	44.46	44.46	44.46	44.33	0.45%	1,300
Nov 25, 2024	44.26	44.26	44.26	44.26	44.26	0.36%	400
Nov 22, 2024	44.00	44.10	44.00	44.10	43.98	0.27%	1,100
Nov 21, 2024	43.98	43.98	43.98	43.98	43.86	-0.48%	800
Nov 20, 2024	44.19	44.19	44.19	44.19	44.07	-0.32%	100
Nov 19, 2024	44.34	44.34	44.33	44.33	44.21	-0.43%	200
Nov 18, 2024	44.52	44.52	44.52	44.52	44.40	-	-
Nov 15, 2024	44.59	44.59	44.52	44.52	44.40	0.04%	200
Nov 14, 2024	44.50	44.50	44.50	44.50	44.38	0.07%	200
Nov 13, 2024	44.47	44.47	44.45	44.47	44.35	-0.34%	1,300
Nov 12, 2024	44.63	44.63	44.57	44.62	44.50	-0.47%	4,900
Nov 11, 2024	44.83	44.83	44.83	44.83	44.70	0.02%	-
Nov 8, 2024	44.82	44.92	44.82	44.82	44.69	0.20%	3,400
Nov 7, 2024	44.62	44.73	44.59	44.73	44.60	0.79%	19,600
Nov 6, 2024	44.27	44.38	44.27	44.38	44.26	-0.18%	400
Nov 5, 2024	44.17	44.46	44.17	44.46	44.34	-0.02%	1,348
Nov 4, 2024	44.57	44.57	44.42	44.47	44.35	0.29%	4,612
Nov 1, 2024	44.55	44.55	44.34	44.34	44.22	-0.45%	500
Oct 31, 2024	44.42	44.54	44.41	44.54	44.42	0.27%	2,700
Oct 30, 2024	44.52	44.58	44.41	44.42	44.30	0.14%	13,900
Oct 29, 2024	44.19	44.36	44.19	44.36	44.24	0.11%	19,400
Oct 28, 2024	44.38	44.38	44.27	44.31	44.19	-0.05%	10,100
Oct 25, 2024	44.38	44.38	44.32	44.33	44.33	-0.34%	2,400
Oct 24, 2024	44.49	44.49	44.48	44.48	44.35	0.16%	1,100
Oct 23, 2024	44.38	44.41	44.38	44.41	44.29	-0.09%	1,800
Oct 22, 2024	44.45	44.45	44.45	44.45	44.33	-0.07%	-
Oct 21, 2024	44.55	44.55	44.46	44.48	44.35	-0.60%	7,500
Oct 18, 2024	44.75	44.75	44.75	44.75	44.62	0.18%	200
Oct 17, 2024	44.67	44.67	44.67	44.67	44.54	-0.49%	100
Oct 16, 2024	44.88	44.95	44.87	44.89	44.76	0.97%	207,910
Oct 15, 2024	44.46	44.46	44.46	44.46	44.34	0.11%	-
Oct 11, 2024	44.41	44.41	44.41	44.41	44.29	0.20%	-
Oct 10, 2024	44.32	44.32	44.32	44.32	44.20	-0.07%	-
Oct 9, 2024	44.35	44.35	44.35	44.35	44.23	-0.02%	-
Oct 8, 2024	44.30	44.36	44.30	44.36	44.24	-0.20%	200
Oct 7, 2024	44.45	44.45	44.45	44.45	44.33	-0.58%	-
Oct 4, 2024	44.71	44.71	44.71	44.71	44.58	-0.42%	-
Oct 3, 2024	44.90	44.90	44.90	44.90	44.77	-0.55%	-
Oct 2, 2024	45.15	45.15	45.15	45.15	45.02	-0.24%	-
Oct 1, 2024	45.26	45.26	45.26	45.26	45.13	0.29%	2,700
Sep 30, 2024	45.13	45.13	45.13	45.13	45.00	0.51%	-
Sep 27, 2024	44.90	44.90	44.90	44.90	44.77	-0.04%	-
Sep 26, 2024	44.92	44.92	44.92	44.92	44.79	-0.35%	-
Sep 25, 2024	45.08	45.08	45.08	45.08	44.95	0.11%	-
Sep 24, 2024	45.03	45.03	45.03	45.03	44.90	-0.18%	200
Sep 23, 2024	45.11	45.11	45.11	45.11	44.98	-0.18%	300
Sep 20, 2024	45.19	45.19	45.19	45.19	44.95	0.11%	100
Sep 19, 2024	45.14	45.14	45.14	45.14	44.90	-0.31%	200
Sep 18, 2024	45.28	45.28	45.28	45.28	45.04	-0.20%	-
Sep 17, 2024	45.37	45.37	45.37	45.37	45.13	0.31%	-
Sep 16, 2024	45.23	45.23	45.23	45.23	44.99	0.07%	-
Sep 13, 2024	45.20	45.20	45.20	45.20	44.96	-	-
Sep 12, 2024	45.18	45.20	45.18	45.20	44.96	0.04%	100
Sep 11, 2024	45.18	45.18	45.18	45.18	44.94	0.13%	300
Sep 10, 2024	45.12	45.12	45.12	45.12	44.88	0.29%	-
Sep 9, 2024	44.99	44.99	44.99	44.99	44.75	0.04%	-
Sep 6, 2024	44.97	44.97	44.97	44.97	44.73	0.18%	-
Sep 5, 2024	44.89	44.89	44.89	44.89	44.65	0.11%	-
Sep 4, 2024	44.84	44.84	44.84	44.84	44.60	0.45%	1,300
Sep 3, 2024	44.64	44.64	44.64	44.64	44.40	0.34%	1,500
Aug 30, 2024	44.49	44.49	44.49	44.49	44.26	-0.27%	-
Aug 29, 2024	44.61	44.61	44.61	44.61	44.37	-0.25%	-
Aug 28, 2024	44.72	44.72	44.72	44.72	44.48	0.02%	-
Aug 27, 2024	44.71	44.71	44.71	44.71	44.47	-0.09%	-
Aug 26, 2024	44.75	44.75	44.75	44.75	44.51	-0.31%	100
Aug 23, 2024	44.89	44.89	44.89	44.89	44.54	-0.07%	103
Aug 22, 2024	44.92	44.92	44.92	44.92	44.58	-0.13%	-
Aug 21, 2024	44.90	44.98	44.90	44.98	44.64	0.58%	200
Aug 20, 2024	44.72	44.72	44.72	44.72	44.38	-	-
Aug 19, 2024	44.72	44.72	44.72	44.72	44.38	0.04%	-
Aug 16, 2024	44.70	44.70	44.70	44.70	44.36	-0.36%	-
Aug 15, 2024	44.86	44.86	44.86	44.86	44.52	0.18%	-
Aug 14, 2024	44.78	44.78	44.78	44.78	44.44	0.34%	-
Aug 13, 2024	44.63	44.63	44.63	44.63	44.29	0.20%	-
Aug 12, 2024	44.54	44.54	44.54	44.54	44.20	0.45%	-
Aug 9, 2024	44.34	44.34	44.34	44.34	44.00	-0.14%	-
Aug 8, 2024	44.40	44.40	44.40	44.40	44.06	-0.22%	-
Aug 7, 2024	44.50	44.50	44.50	44.50	44.16	-0.49%	-
Aug 6, 2024	44.77	44.77	44.66	44.72	44.38	0.40%	4,400
Aug 2, 2024	44.54	44.54	44.54	44.54	44.20	0.41%	-