CAG Stock Prices

Data as of Oct 28, 2026

Last

13.92

Change

-0.32

Open

14.02

Previous

14.24

High

14.14

Low

13.80

Bid

-

Ask

-

Volume

6,751,115

Trades

-

Dividend

0.21

Yield

2.55%

Ex-Div

Oct 30, 2017

Impl Vol

0.341

Hist Vol

0.306

Opt Volume

3,108

Open Int

192,198

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	14.02	14.14	13.80	13.92	-0.32	6,751,115	3,108	0.341	0.306
Oct 27, 2026	14.51	14.51	14.12	14.24	-0.34	7,349,393	2,107	0.369	0.306
Oct 26, 2026	14.75	14.83	14.37	14.58	-0.28	9,791,843	2,762	0.385	0.305
Oct 23, 2026	15.07	15.15	14.77	14.86	-0.21	9,423,270	3,390	0.342	0.305
Oct 22, 2026	14.20	15.15	14.15	15.07	+1.03	15,829,591	10,379	0.319	0.305
Oct 21, 2026	14.35	14.38	13.94	14.04	-0.40	7,095,819	3,690	0.340	0.296
Oct 20, 2026	14.15	14.47	14.12	14.44	+0.41	8,253,267	5,378	0.302	0.295
Oct 19, 2026	14.31	14.32	13.94	14.03	-0.44	6,791,824	2,739	0.340	0.293
Oct 16, 2026	14.34	14.49	14.19	14.47	+0.29	9,173,458	4,967	0.300	0.292
Oct 15, 2026	14.18	14.70	14.15	14.18	+0.34	10,958,677	14,890	0.328	0.291
Oct 14, 2026	13.84	13.91	13.61	13.84	+0.14	12,109,990	4,648	0.324	0.290
Oct 13, 2026	13.86	13.97	13.56	13.70	+0.02	8,061,740	3,041	0.301	0.291
Oct 12, 2026	13.51	13.72	13.45	13.68	+0.19	8,956,755	3,974	0.291	0.292
Oct 9, 2026	13.50	13.55	13.34	13.49	-0.08	9,144,209	8,600	0.297	0.291
Oct 8, 2026	13.26	13.63	13.19	13.57	+0.32	17,958,720	4,410	0.297	0.291
Oct 7, 2026	13.51	13.61	13.19	13.25	-0.20	15,013,013	2,331	0.337	0.290
Oct 6, 2026	13.23	13.69	13.19	13.45	+0.26	14,344,483	4,195	0.320	0.290
Oct 5, 2026	13.36	13.45	13.08	13.19	-0.17	15,404,581	4,609	0.318	0.290
Oct 2, 2026	13.17	13.50	13.06	13.36	+0.00	19,718,345	9,323	0.294	0.290
Oct 1, 2026	13.25	13.34	12.88	13.20	-0.24	27,150,498	11,666	0.335	0.290
Sep 30, 2026	13.99	14.31	13.27	13.44	-0.69	37,430,425	20,978	0.357	0.294
Sep 29, 2026	14.07	14.24	13.94	14.13	-0.03	14,222,266	16,299	0.349	0.291
Sep 28, 2026	14.26	14.46	14.09	14.16	-0.16	14,426,795	6,218	0.439	0.291
Sep 25, 2026	14.66	14.69	14.22	14.32	-0.35	9,240,242	6,343	0.429	0.291
Sep 24, 2026	14.97	14.98	14.61	14.67	-0.11	11,104,047	3,931	0.361	0.291
Sep 23, 2026	14.81	14.93	14.51	14.78	+0.00	12,665,461	8,073	0.456	0.291
Sep 22, 2026	14.95	15.04	14.72	14.78	-0.08	7,647,956	5,227	0.412	0.291
Sep 21, 2026	15.15	15.21	14.78	14.86	-0.27	8,782,354	10,007	0.409	0.291
Sep 18, 2026	15.07	15.25	14.96	15.13	-0.05	22,368,304	12,705	0.342	0.291
Sep 17, 2026	15.24	15.35	15.14	15.18	+0.00	7,516,618	3,615	0.362	0.291
Sep 16, 2026	15.07	15.30	15.02	15.18	+0.16	11,790,452	3,551	0.382	0.291
Sep 15, 2026	14.69	15.08	14.62	15.02	+0.23	11,453,429	4,184	0.381	0.291
Sep 14, 2026	14.80	15.03	14.73	14.79	+0.21	11,241,466	4,342	0.396	0.292
Sep 11, 2026	14.82	14.87	14.31	14.58	-0.12	15,130,900	7,662	0.353	0.292
Sep 10, 2026	15.20	15.23	14.62	14.70	-0.41	8,627,696	8,428	0.326	0.292
Sep 9, 2026	15.27	15.47	15.07	15.11	-0.15	7,584,325	10,672	0.319	0.291
Sep 8, 2026	15.46	15.46	15.15	15.26	+0.00	11,090,247	6,005	0.338	0.291
Sep 4, 2026	15.50	15.78	15.40	15.48	-0.14	7,711,135	6,517	0.294	0.291
Sep 3, 2026	16.02	16.05	15.58	15.62	-0.56	13,046,900	8,302	0.359	0.291
Sep 2, 2026	16.16	16.37	16.06	16.18	+0.07	8,484,526	4,704	0.301	0.290
Sep 1, 2026	15.92	16.32	15.92	16.11	+0.09	11,592,492	3,574	0.289	0.290
Aug 31, 2026	16.00	16.17	15.92	16.02	-0.07	12,364,018	8,941	0.295	0.290
Aug 28, 2026	16.11	16.24	15.97	16.09	+0.07	7,795,476	8,129	0.286	0.291
Aug 27, 2026	15.96	16.11	15.74	16.02	-0.17	8,304,073	1,772	0.291	0.291
Aug 26, 2026	16.13	16.28	15.98	16.19	-0.08	7,366,174	5,272	0.293	0.292
Aug 25, 2026	16.48	16.59	16.16	16.27	-0.40	7,063,774	6,411	0.298	0.292
Aug 24, 2026	16.44	16.74	16.44	16.67	+0.24	11,348,402	6,515	0.293	0.293
Aug 21, 2026	16.22	16.45	16.04	16.43	+0.16	9,944,691	5,374	0.287	0.293
Aug 20, 2026	16.09	16.37	15.94	16.27	+0.05	8,638,517	4,748	0.299	0.293
Aug 19, 2026	15.56	16.42	15.56	16.22	+0.70	13,244,054	13,286	0.304	0.293
Aug 18, 2026	15.75	15.81	15.52	15.52	-0.02	10,086,873	3,348	0.314	0.290
Aug 17, 2026	15.42	15.66	15.37	15.54	-0.08	11,318,393	6,208	0.306	0.290
Aug 14, 2026	15.42	15.66	15.39	15.62	+0.23	9,048,187	5,358	0.299	0.290
Aug 13, 2026	15.10	15.43	15.05	15.39	+0.43	8,318,830	7,138	0.304	0.290
Aug 12, 2026	14.81	15.07	14.67	14.96	+0.03	7,695,337	4,698	0.316	0.288
Aug 11, 2026	14.58	15.04	14.57	14.93	+0.16	7,913,439	7,104	0.337	0.288
Aug 10, 2026	14.94	15.02	14.67	14.77	-0.34	8,827,802	3,651	0.341	0.288
Aug 7, 2026	14.79	15.14	14.77	15.11	+0.26	6,708,822	6,723	0.306	0.287
Aug 6, 2026	15.10	15.18	14.74	14.85	-0.16	12,892,205	3,773	0.333	0.287
Aug 5, 2026	15.02	15.11	14.87	15.01	+0.01	11,047,974	2,170	0.326	0.287
Aug 4, 2026	14.69	15.05	14.65	15.00	+0.09	11,824,709	3,505	0.351	0.287
Aug 3, 2026	14.54	14.98	14.54	14.91	+0.40	15,406,665	13,761	0.359	0.287
Jul 31, 2026	14.84	14.91	14.49	14.51	-0.52	12,958,972	8,059	0.340	0.286
Jul 30, 2026	14.99	15.09	14.75	15.03	-0.47	15,597,183	6,196	0.332	0.285
Jul 29, 2026	15.34	15.70	15.34	15.50	+0.07	17,130,568	39,470	0.338	0.286
Jul 28, 2026	15.41	15.68	15.23	15.43	+0.19	16,172,113	13,322	0.316	0.287

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 30, 2017	Nov 30, 2017	0.21	0.85	2.55%
Jul 27, 2017	Aug 31, 2017	0.21	0.85	2.52%
Apr 26, 2017	May 30, 2017	0.20	0.80	2.12%
Oct 27, 2016	Nov 30, 2016	0.25	1.00	2.57%
Jul 27, 2016	Aug 31, 2016	0.25	1.00	2.57%
Apr 27, 2016	Jun 1, 2016	0.25	1.00	2.57%
Jan 27, 2016	Mar 1, 2016	0.25	1.00	2.57%
Oct 28, 2015	Dec 1, 2015	0.25	1.00	2.57%
Jul 28, 2015	Sep 1, 2015	0.25	1.00	2.57%
Apr 28, 2015	Jun 2, 2015	0.25	1.00	2.57%
Jan 28, 2015	Mar 3, 2015	0.25	1.00	2.88%
Oct 29, 2014	Dec 2, 2014	0.25	1.00	2.98%

Split History

Split Date	Factor	Announced
No splits on record.