Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.40 | 0.12 | 1.91% | 6.35 | 6.41 | 6.32 | 1,248,570 |
| May 09 2024 | 6.28 | -0.17 | -2.64% | 6.48 | 6.48 | 6.27 | 1,351,192 |
| May 08 2024 | 6.45 | 0.02 | 0.31% | 6.50 | 6.50 | 6.41 | 1,261,724 |
| May 07 2024 | 6.43 | 0.21 | 3.38% | 6.30 | 6.48 | 6.22 | 1,370,342 |
| May 06 2024 | 6.22 | -0.15 | -2.35% | 6.38 | 6.41 | 6.22 | 1,492,138 |
| May 03 2024 | 6.37 | -0.03 | -0.47% | 6.45 | 6.50 | 6.36 | 699,609 |
| May 02 2024 | 6.40 | -0.11 | -1.69% | 6.49 | 6.52 | 6.37 | 1,921,705 |
| May 01 2024 | 6.51 | -0.24 | -3.56% | 6.72 | 6.72 | 6.51 | 1,181,454 |
| Apr 30 2024 | 6.75 | 0.00 | 0.00% | 6.80 | 6.80 | 6.71 | 891,814 |
| Apr 29 2024 | 6.75 | 0.02 | 0.30% | 6.81 | 6.84 | 6.68 | 702,718 |
| Apr 26 2024 | 6.73 | -0.10 | -1.46% | 6.78 | 6.82 | 6.72 | 760,968 |
| Apr 24 2024 | 6.83 | -0.02 | -0.29% | 6.88 | 6.94 | 6.80 | 693,723 |
| Apr 23 2024 | 6.85 | 0.06 | 0.88% | 6.84 | 6.85 | 6.79 | 634,693 |
| Apr 22 2024 | 6.79 | 0.16 | 2.41% | 6.70 | 6.79 | 6.68 | 1,010,364 |
| Apr 19 2024 | 6.63 | -0.18 | -2.64% | 6.80 | 6.83 | 6.565 | 1,160,023 |
| Apr 18 2024 | 6.81 | 0.32 | 4.93% | 6.66 | 7.03 | 6.66 | 2,725,771 |
| Apr 17 2024 | 6.49 | -0.04 | -0.61% | 6.52 | 6.54 | 6.48 | 454,092 |
| Apr 16 2024 | 6.53 | -0.16 | -2.39% | 6.63 | 6.63 | 6.41 | 1,396,923 |
| Apr 15 2024 | 6.69 | -0.06 | -0.89% | 6.69 | 6.74 | 6.65 | 681,001 |
| Apr 12 2024 | 6.75 | -0.04 | -0.59% | 6.75 | 6.80 | 6.73 | 724,845 |
| Apr 11 2024 | 6.79 | -0.02 | -0.29% | 6.74 | 6.805 | 6.71 | 474,301 |
| Apr 10 2024 | 6.81 | -0.13 | -1.87% | 6.95 | 6.96 | 6.81 | 561,275 |
| Apr 09 2024 | 6.94 | 0.00 | 0.00% | 6.98 | 6.98 | 6.90 | 347,700 |
| Apr 08 2024 | 6.94 | -0.05 | -0.64% | 7.00 | 7.00 | 6.89 | 645,692 |
| Apr 05 2024 | 6.985 | 0.03 | 0.36% | 6.93 | 7.03 | 6.89 | 622,947 |
| Apr 04 2024 | 6.96 | 0.05 | 0.72% | 7.00 | 7.00 | 6.93 | 439,984 |
| Apr 03 2024 | 6.91 | -0.12 | -1.71% | 6.94 | 6.99 | 6.87 | 1,083,539 |
| Apr 02 2024 | 7.03 | -0.08 | -1.13% | 7.14 | 7.15 | 7.005 | 1,002,295 |
| Mar 28 2024 | 7.11 | 0.11 | 1.57% | 7.06 | 7.17 | 7.045 | 1,386,139 |
| Mar 27 2024 | 7.00 | 0.11 | 1.60% | 6.90 | 7.06 | 6.89 | 1,077,734 |
| Mar 26 2024 | 6.89 | 0.02 | 0.29% | 6.85 | 6.91 | 6.80 | 707,399 |
| Mar 25 2024 | 6.87 | 0.08 | 1.18% | 6.82 | 6.98 | 6.82 | 645,293 |
| Mar 22 2024 | 6.79 | -0.05 | -0.73% | 6.80 | 6.88 | 6.77 | 712,196 |
| Mar 21 2024 | 6.84 | 0.21 | 3.17% | 6.76 | 6.875 | 6.71 | 1,815,063 |
| Mar 20 2024 | 6.63 | -0.03 | -0.38% | 6.71 | 6.73 | 6.60 | 1,022,052 |
| Mar 19 2024 | 6.655 | 0.02 | 0.23% | 6.63 | 6.71 | 6.625 | 1,338,696 |
| Mar 18 2024 | 6.64 | -0.01 | -0.15% | 6.64 | 6.72 | 6.61 | 4,306,350 |
| Mar 15 2024 | 6.65 | -0.04 | -0.60% | 6.66 | 6.685 | 6.59 | 2,649,839 |
| Mar 14 2024 | 6.69 | -0.08 | -1.18% | 6.77 | 6.78 | 6.67 | 1,212,266 |
| Mar 13 2024 | 6.77 | 0.00 | 0.00% | 6.81 | 6.81 | 6.73 | 842,210 |
| Mar 12 2024 | 6.77 | 0.06 | 0.89% | 6.74 | 6.82 | 6.69 | 488,049 |
| Mar 11 2024 | 6.71 | -0.14 | -2.04% | 6.79 | 6.87 | 6.70 | 608,953 |
| Mar 07 2024 | 6.85 | 0.11 | 1.63% | 6.85 | 6.935 | 6.77 | 1,450,034 |
| Mar 06 2024 | 6.74 | 0.06 | 0.90% | 6.76 | 6.79 | 6.68 | 1,199,321 |
| Mar 05 2024 | 6.68 | 0.06 | 0.98% | 6.71 | 6.71 | 6.60 | 869,448 |
| Mar 04 2024 | 6.615 | -0.13 | -1.85% | 6.71 | 6.71 | 6.57 | 3,424,270 |
| Mar 03 2024 | 6.74 | -0.02 | -0.30% | 6.79 | 6.85 | 6.72 | 890,287 |
| Feb 29 2024 | 6.76 | -0.04 | -0.59% | 6.80 | 6.80 | 6.67 | 1,103,080 |
| Feb 28 2024 | 6.80 | 0.02 | 0.29% | 6.82 | 6.87 | 6.74 | 1,503,720 |
| Feb 27 2024 | 6.78 | -0.06 | -0.88% | 6.90 | 6.94 | 6.74 | 564,725 |
| Feb 26 2024 | 6.84 | -0.04 | -0.58% | 6.90 | 6.90 | 6.75 | 637,409 |
| Feb 25 2024 | 6.88 | -0.05 | -0.72% | 6.99 | 7.02 | 6.855 | 469,109 |
| Feb 22 2024 | 6.93 | -0.02 | -0.22% | 6.98 | 7.00 | 6.93 | 371,415 |
| Feb 21 2024 | 6.945 | 0.00 | 0.07% | 6.93 | 6.98 | 6.90 | 698,420 |
| Feb 20 2024 | 6.94 | 0.01 | 0.14% | 6.93 | 6.985 | 6.90 | 890,427 |
| Feb 19 2024 | 6.93 | -0.18 | -2.53% | 6.98 | 6.98 | 6.74 | 763,715 |
| Feb 18 2024 | 7.11 | 0.02 | 0.28% | 7.15 | 7.19 | 7.07 | 983,054 |
| Feb 15 2024 | 7.09 | -0.07 | -0.98% | 7.22 | 7.29 | 7.07 | 2,064,631 |
| Feb 14 2024 | 7.16 | 0.09 | 1.27% | 7.09 | 7.24 | 7.08 | 2,283,661 |
| Feb 13 2024 | 7.07 | -0.10 | -1.39% | 7.05 | 7.13 | 7.00 | 1,621,330 |
| Feb 12 2024 | 7.17 | 0.58 | 8.72% | 6.88 | 7.23 | 6.85 | 3,440,069 |
| Feb 11 2024 | 6.595 | -0.05 | -0.68% | 6.60 | 6.71 | 6.56 | 608,767 |
