CAGLES Historical Stock Price

Below is the stock price history for Cagles CGL.A. Data is recorded each day for the historical open, high, low, close and volume. The Cagles stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cagles Historical Stock Price

DateOpenHighLowCloseVolume
2011-10-19 4.05 4.05 4.05 4.05 300
2011-10-18 3.95 3.95 3.63 3.95 2,300
2011-10-13 3.95 3.95 3.95 3.95 500
2011-10-11 3.60 3.60 3.60 3.60 1,400
2011-10-05 3.40 3.40 3.40 3.40 528
2011-09-26 3.48 3.50 3.48 3.50 200
2011-08-11 3.85 3.85 3.85 3.85 1,300
2011-08-08 3.65 3.65 3.65 3.65 200
2011-08-05 3.85 3.85 3.85 3.85 1,000
2011-08-01 4.00 4.31 4.00 4.20 1,300
2011-07-29 4.02 4.02 4.02 4.02 100
2011-07-25 4.25 4.25 4.25 4.25 455
2011-07-22 4.21 4.21 4.20 4.20 202
2011-07-20 4.25 4.25 4.25 4.25 335
2011-07-19 3.97 4.12 3.85 4.12 2,800
2011-07-18 4.23 4.26 4.23 4.26 738
2011-07-15 4.20 4.25 4.20 4.25 300
2011-07-13 4.00 4.20 3.85 4.15 1,669
2011-07-11 3.85 3.85 3.85 3.85 1,500
2011-07-08 3.91 3.91 3.91 3.91 56
2011-07-07 3.85 3.85 3.85 3.85 600
2011-07-06 3.91 3.91 3.77 3.77 417
2011-07-05 4.05 4.06 3.89 4.06 905
2011-06-21 4.24 4.24 4.24 4.24 1,500
2011-06-14 4.45 4.45 4.45 4.45 200
2011-05-31 5.32 5.32 4.54 5.00 1,400
2011-05-24 5.56 5.56 5.56 5.56 161
2011-05-23 5.49 5.49 5.49 5.49 152
2011-05-12 5.32 5.32 5.32 5.32 16
2011-05-11 5.32 5.32 5.32 5.32 16

» More Cagles Stock Price History

To see other companies like Cagles (CGL.A), view our stock market today for news, and other data.