Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CGNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 9.125 | -0.13 | -1.35% | 9.25 | 9.25 | 9.125 | 10,000 |
| May 30 2024 | 9.25 | -0.35 | -3.65% | 9.90 | 9.90 | 9.25 | 113,091 |
| May 29 2024 | 9.60 | -0.30 | -3.03% | 9.90 | 9.90 | 9.60 | 83,542 |
| May 28 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 26,115 |
| May 24 2024 | 9.90 | 0.15 | 1.54% | 9.75 | 9.90 | 9.75 | 96,087 |
| May 23 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 30,000 |
| May 22 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 130,560 |
| May 21 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 125,919 |
| May 20 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.90 | 9.75 | 420,663 |
| May 17 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 115,346 |
| May 16 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 30,384 |
| May 15 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 14,470 |
| May 14 2024 | 9.75 | -0.38 | -3.70% | 10.125 | 10.125 | 9.75 | 186,374 |
| May 13 2024 | 10.125 | 0.13 | 1.25% | 10.25 | 10.25 | 10.125 | 184,439 |
| May 10 2024 | 10.00 | -0.30 | -2.91% | 10.00 | 10.00 | 10.00 | 350,546 |
| May 09 2024 | 10.30 | 0.30 | 3.00% | 10.00 | 10.30 | 10.00 | 54,736 |
| May 08 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 11,590 |
| May 07 2024 | 10.00 | 0.23 | 2.30% | 9.775 | 10.00 | 9.775 | 84,728 |
| May 03 2024 | 9.775 | -0.23 | -2.25% | 9.625 | 9.775 | 9.625 | 148,624 |
| May 02 2024 | 10.00 | 0.38 | 3.90% | 9.625 | 10.00 | 9.625 | 31,816 |
| May 01 2024 | 9.625 | 0.38 | 4.05% | 9.25 | 9.625 | 9.25 | 194,367 |
| Apr 30 2024 | 9.25 | -1.00 | -9.76% | 10.25 | 10.25 | 8.25 | 851,679 |
| Apr 29 2024 | 10.25 | -1.25 | -10.87% | 11.50 | 11.50 | 10.25 | 104,993 |
| Apr 26 2024 | 11.50 | 0.20 | 1.77% | 11.30 | 11.50 | 11.30 | 75,120 |
| Apr 25 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 49,340 |
| Apr 24 2024 | 11.30 | 0.30 | 2.73% | 11.00 | 11.30 | 11.00 | 28,123 |
| Apr 23 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 826 |
| Apr 22 2024 | 11.00 | -0.50 | -4.35% | 11.50 | 11.50 | 11.00 | 82,600 |
| Apr 19 2024 | 11.50 | -0.50 | -4.17% | 11.75 | 12.00 | 11.50 | 36,832 |
| Apr 18 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 15,407 |
| Apr 17 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 10,000 |
| Apr 16 2024 | 12.00 | -0.25 | -2.04% | 12.25 | 12.25 | 11.75 | 119,836 |
| Apr 15 2024 | 12.25 | 1.25 | 11.36% | 11.00 | 12.50 | 11.00 | 438,790 |
| Apr 12 2024 | 11.00 | 1.00 | 10.00% | 10.00 | 11.00 | 10.00 | 210,055 |
| Apr 11 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 3,689 |
| Apr 10 2024 | 10.00 | -0.40 | -3.85% | 10.00 | 10.00 | 10.00 | 20,608 |
| Apr 09 2024 | 10.40 | 0.40 | 4.00% | 10.00 | 10.40 | 10.00 | 64,737 |
| Apr 08 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 11,405 |
| Apr 05 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 38,631 |
| Apr 04 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 2,556 |
| Apr 03 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 27,130 |
| Apr 02 2024 | 10.00 | -0.05 | -0.50% | 10.05 | 10.25 | 10.00 | 244,731 |
| Mar 28 2024 | 10.05 | -0.20 | -1.95% | 10.25 | 10.25 | 10.05 | 12,023 |
| Mar 27 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 48,256 |
| Mar 26 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 0.00 |
| Mar 25 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 40 |
| Mar 22 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 20,500 |
| Mar 21 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 76,314 |
| Mar 20 2024 | 10.25 | -1.00 | -8.89% | 11.25 | 11.25 | 10.25 | 199,273 |
| Mar 19 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 4,923 |
| Mar 18 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0.00 |
| Mar 15 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 21,772 |
| Mar 14 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 604 |
| Mar 13 2024 | 11.25 | -0.25 | -2.17% | 11.50 | 11.50 | 11.25 | 56,048 |
| Mar 12 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 15,403 |
| Mar 11 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 72,995 |
| Mar 08 2024 | 11.50 | -0.25 | -2.13% | 11.75 | 11.75 | 11.50 | 7,635 |
| Mar 07 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 6,140 |
| Mar 06 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 29,526 |
| Mar 05 2024 | 11.75 | -0.75 | -6.00% | 11.75 | 11.75 | 11.75 | 128 |
