Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CDG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.604 | -0.01 | -0.37% | 1.61 | 1.614 | 1.59 | 8,500 |
| May 09 2024 | 1.61 | 0.01 | 0.63% | 1.592 | 1.614 | 1.592 | 16,000 |
| May 08 2024 | 1.60 | 0.00 | 0.13% | 1.628 | 1.628 | 1.60 | 42,500 |
| May 07 2024 | 1.598 | 0.01 | 0.50% | 1.59 | 1.60 | 1.59 | 16,000 |
| May 06 2024 | 1.59 | -0.03 | -1.97% | 1.602 | 1.636 | 1.566 | 68,500 |
| May 03 2024 | 1.622 | 0.04 | 2.79% | 1.58 | 1.63 | 1.58 | 99,500 |
| May 02 2024 | 1.578 | 0.03 | 1.81% | 1.53 | 1.61 | 1.53 | 69,000 |
| Apr 30 2024 | 1.55 | 0.02 | 1.31% | 1.53 | 1.55 | 1.522 | 20,000 |
| Apr 29 2024 | 1.53 | 0.02 | 1.19% | 1.498 | 1.53 | 1.494 | 16,500 |
| Apr 26 2024 | 1.512 | 0.00 | 0.00% | 1.512 | 1.512 | 1.512 | 5,000 |
| Apr 25 2024 | 1.512 | -0.01 | -0.53% | 1.52 | 1.52 | 1.512 | 2,000 |
| Apr 24 2024 | 1.52 | 0.02 | 1.33% | 1.502 | 1.54 | 1.50 | 24,500 |
| Apr 23 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.516 | 1.49 | 13,000 |
| Apr 22 2024 | 1.50 | 0.00 | -0.27% | 1.518 | 1.52 | 1.482 | 25,500 |
| Apr 19 2024 | 1.504 | 0.00 | 0.13% | 1.502 | 1.504 | 1.48 | 10,000 |
| Apr 18 2024 | 1.502 | 0.00 | -0.27% | 1.49 | 1.514 | 1.488 | 37,500 |
| Apr 17 2024 | 1.506 | 0.00 | -0.26% | 1.52 | 1.53 | 1.498 | 22,000 |
| Apr 16 2024 | 1.51 | -0.04 | -2.45% | 1.508 | 1.53 | 1.48 | 105,000 |
| Apr 15 2024 | 1.548 | -0.05 | -3.25% | 1.57 | 1.61 | 1.54 | 92,500 |
| Apr 12 2024 | 1.60 | 0.00 | 0.00% | 1.61 | 1.644 | 1.54 | 75,000 |
| Apr 11 2024 | 1.60 | 0.03 | 1.91% | 1.59 | 1.60 | 1.56 | 11,500 |
| Apr 10 2024 | 1.57 | 0.00 | 0.00% | 1.58 | 1.65 | 1.57 | 102,000 |
| Apr 09 2024 | 1.57 | 0.10 | 6.51% | 1.494 | 1.602 | 1.488 | 88,000 |
| Apr 08 2024 | 1.474 | -0.03 | -2.25% | 1.494 | 1.50 | 1.474 | 31,000 |
| Apr 05 2024 | 1.508 | 0.00 | -0.13% | 1.50 | 1.508 | 1.50 | 3,000 |
| Apr 04 2024 | 1.51 | 0.01 | 0.67% | 1.50 | 1.51 | 1.48 | 21,500 |
| Apr 03 2024 | 1.50 | -0.01 | -0.66% | 1.50 | 1.518 | 1.49 | 7,500 |
| Apr 02 2024 | 1.51 | -0.02 | -1.31% | 1.52 | 1.558 | 1.506 | 21,500 |
| Mar 28 2024 | 1.53 | 0.00 | 0.00% | 1.54 | 1.545 | 1.53 | 15,500 |
| Mar 27 2024 | 1.53 | 0.02 | 0.99% | 1.49 | 1.53 | 1.49 | 10,500 |
| Mar 26 2024 | 1.515 | -0.01 | -0.33% | 1.50 | 1.53 | 1.48 | 29,500 |
| Mar 25 2024 | 1.52 | 0.00 | 0.00% | 1.51 | 1.52 | 1.46 | 42,000 |
| Mar 22 2024 | 1.52 | -0.04 | -2.56% | 1.56 | 1.56 | 1.52 | 44,500 |
| Mar 21 2024 | 1.56 | 0.00 | 0.00% | 1.57 | 1.58 | 1.55 | 29,000 |
| Mar 20 2024 | 1.56 | -0.02 | -1.27% | 1.58 | 1.59 | 1.56 | 29,000 |
| Mar 19 2024 | 1.58 | 0.02 | 1.28% | 1.56 | 1.59 | 1.56 | 5,000 |
| Mar 18 2024 | 1.56 | -0.01 | -0.32% | 1.565 | 1.565 | 1.56 | 2,500 |
| Mar 15 2024 | 1.565 | 0.01 | 0.97% | 1.55 | 1.60 | 1.525 | 53,500 |
| Mar 14 2024 | 1.55 | -0.03 | -1.90% | 1.59 | 1.595 | 1.55 | 21,000 |
| Mar 13 2024 | 1.58 | 0.00 | 0.00% | 1.575 | 1.595 | 1.545 | 34,000 |
| Mar 12 2024 | 1.58 | -0.01 | -0.32% | 1.57 | 1.605 | 1.57 | 28,000 |
| Mar 11 2024 | 1.585 | -0.02 | -1.25% | 1.59 | 1.59 | 1.55 | 28,000 |
| Mar 08 2024 | 1.605 | -0.02 | -0.93% | 1.62 | 1.63 | 1.525 | 86,000 |
| Mar 07 2024 | 1.62 | -0.02 | -0.92% | 1.655 | 1.655 | 1.62 | 14,000 |
| Mar 06 2024 | 1.635 | 0.01 | 0.31% | 1.635 | 1.65 | 1.625 | 16,500 |
| Mar 05 2024 | 1.63 | 0.00 | 0.31% | 1.62 | 1.69 | 1.62 | 141,000 |
| Mar 04 2024 | 1.625 | 0.04 | 2.52% | 1.60 | 1.625 | 1.585 | 10,500 |
| Mar 01 2024 | 1.585 | 0.00 | 0.00% | 1.595 | 1.62 | 1.58 | 29,500 |
| Feb 29 2024 | 1.585 | 0.00 | 0.32% | 1.58 | 1.605 | 1.565 | 45,500 |
| Feb 28 2024 | 1.58 | -0.02 | -0.94% | 1.60 | 1.62 | 1.58 | 44,500 |
| Feb 27 2024 | 1.595 | -0.01 | -0.62% | 1.59 | 1.61 | 1.58 | 21,500 |
| Feb 26 2024 | 1.605 | -0.01 | -0.31% | 1.605 | 1.615 | 1.58 | 36,000 |
| Feb 23 2024 | 1.61 | -0.02 | -0.92% | 1.615 | 1.625 | 1.605 | 34,000 |
| Feb 22 2024 | 1.625 | 0.01 | 0.93% | 1.60 | 1.65 | 1.595 | 28,000 |
| Feb 21 2024 | 1.61 | 0.00 | 0.00% | 1.605 | 1.62 | 1.60 | 16,500 |
| Feb 20 2024 | 1.61 | -0.01 | -0.31% | 1.61 | 1.62 | 1.585 | 34,500 |
| Feb 19 2024 | 1.615 | -0.01 | -0.31% | 1.64 | 1.65 | 1.615 | 7,500 |
| Feb 16 2024 | 1.62 | -0.02 | -0.92% | 1.635 | 1.655 | 1.61 | 46,500 |
| Feb 15 2024 | 1.635 | 0.01 | 0.62% | 1.635 | 1.67 | 1.63 | 65,000 |
| Feb 14 2024 | 1.625 | 0.03 | 2.20% | 1.60 | 1.68 | 1.555 | 237,000 |
| Feb 13 2024 | 1.59 | 0.01 | 0.63% | 1.595 | 1.615 | 1.555 | 85,000 |
