Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 380.00 | -3.00 | -0.78% | 368.00 | 380.00 | 336.00 | 30,223 |
| Jun 20 2024 | 383.00 | -3.00 | -0.78% | 370.00 | 383.00 | 370.00 | 10,824 |
| Jun 19 2024 | 386.00 | 4.00 | 1.05% | 376.00 | 386.00 | 374.00 | 5,787 |
| Jun 18 2024 | 382.00 | -9.00 | -2.30% | 376.00 | 382.00 | 376.00 | 18,974 |
| Jun 17 2024 | 391.00 | 15.00 | 3.99% | 380.00 | 396.00 | 376.00 | 72,579 |
| Jun 14 2024 | 376.00 | 26.00 | 7.43% | 368.00 | 376.00 | 366.00 | 24,331 |
| Jun 13 2024 | 350.00 | -6.00 | -1.69% | 350.00 | 370.00 | 350.00 | 31,823 |
| Jun 12 2024 | 356.00 | -14.00 | -3.78% | 370.00 | 370.00 | 342.00 | 189,568 |
| Jun 11 2024 | 370.00 | -14.00 | -3.65% | 370.00 | 370.00 | 370.00 | 7,333 |
| Jun 10 2024 | 384.00 | 4.00 | 1.05% | 384.00 | 384.00 | 384.00 | 7,898 |
| Jun 07 2024 | 380.00 | -4.00 | -1.04% | 380.00 | 380.00 | 380.00 | 6,031 |
| Jun 06 2024 | 384.00 | -3.00 | -0.78% | 384.00 | 384.00 | 384.00 | 2,771 |
| Jun 05 2024 | 387.00 | 3.00 | 0.78% | 387.00 | 387.00 | 387.00 | 3,123 |
| Jun 04 2024 | 384.00 | -1.00 | -0.26% | 384.00 | 384.00 | 384.00 | 41,091 |
| Jun 03 2024 | 385.00 | 0.00 | 0.00% | 398.00 | 398.00 | 385.00 | 23,310 |
| May 31 2024 | 385.00 | 0.00 | 0.00% | 385.00 | 385.00 | 385.00 | 5,261 |
| May 30 2024 | 385.00 | -3.00 | -0.77% | 385.00 | 385.00 | 385.00 | 13,407 |
| May 29 2024 | 388.00 | 7.00 | 1.84% | 388.00 | 388.00 | 388.00 | 5,262 |
| May 28 2024 | 381.00 | -3.00 | -0.78% | 384.00 | 384.00 | 376.00 | 19,499 |
| May 24 2024 | 384.00 | 0.00 | 0.00% | 380.00 | 384.00 | 380.00 | 11,075 |
| May 23 2024 | 384.00 | -10.00 | -2.54% | 384.00 | 384.00 | 384.00 | 8,344 |
| May 22 2024 | 394.00 | -6.00 | -1.50% | 394.00 | 394.00 | 394.00 | 1,005 |
| May 21 2024 | 400.00 | 4.00 | 1.01% | 400.00 | 400.00 | 400.00 | 12,849 |
| May 20 2024 | 396.00 | 4.00 | 1.02% | 404.00 | 404.00 | 396.00 | 15,320 |
| May 17 2024 | 392.00 | 1.00 | 0.26% | 382.00 | 392.00 | 382.00 | 3,513 |
| May 16 2024 | 391.00 | -5.00 | -1.26% | 394.00 | 396.00 | 391.00 | 4,655 |
| May 15 2024 | 396.00 | 4.00 | 1.02% | 388.00 | 396.00 | 382.00 | 24,785 |
| May 14 2024 | 392.00 | 6.00 | 1.55% | 394.00 | 394.00 | 386.00 | 547,209 |
| May 13 2024 | 386.00 | 4.00 | 1.05% | 382.00 | 404.00 | 382.00 | 20,590 |
| May 10 2024 | 382.00 | 9.00 | 2.41% | 378.00 | 382.00 | 378.00 | 12,802 |
| May 09 2024 | 373.00 | 3.00 | 0.81% | 373.00 | 373.00 | 373.00 | 16,877 |
| May 08 2024 | 370.00 | 1.00 | 0.27% | 370.00 | 370.00 | 370.00 | 15,208 |
| May 07 2024 | 369.00 | 1.00 | 0.27% | 369.00 | 369.00 | 369.00 | 13,437 |
| May 03 2024 | 368.00 | -1.00 | -0.27% | 368.00 | 368.00 | 368.00 | 21,372 |
| May 02 2024 | 369.00 | -2.00 | -0.54% | 369.00 | 369.00 | 369.00 | 5,163 |
| May 01 2024 | 371.00 | -1.00 | -0.27% | 382.00 | 382.00 | 360.00 | 80,667 |
| Apr 30 2024 | 372.00 | 0.00 | 0.00% | 372.00 | 372.00 | 372.00 | 2,731 |
| Apr 29 2024 | 372.00 | -4.00 | -1.06% | 372.00 | 372.00 | 372.00 | 198,278 |
| Apr 26 2024 | 376.00 | 7.00 | 1.90% | 380.00 | 380.00 | 376.00 | 67,794 |
| Apr 25 2024 | 369.00 | 4.00 | 1.10% | 369.00 | 369.00 | 369.00 | 1,480 |
| Apr 24 2024 | 365.00 | -6.00 | -1.62% | 365.00 | 365.00 | 365.00 | 8,589 |
| Apr 23 2024 | 371.00 | -3.00 | -0.80% | 380.00 | 380.00 | 371.00 | 31,001 |
| Apr 22 2024 | 374.00 | 7.00 | 1.91% | 374.00 | 374.00 | 372.00 | 88,473 |
| Apr 19 2024 | 367.00 | 12.00 | 3.38% | 370.00 | 370.00 | 367.00 | 8,987 |
| Apr 18 2024 | 355.00 | -3.00 | -0.84% | 355.00 | 355.00 | 355.00 | 1,260 |
| Apr 17 2024 | 358.00 | 5.00 | 1.42% | 358.00 | 358.00 | 358.00 | 2,427 |
| Apr 16 2024 | 353.00 | -2.00 | -0.56% | 353.00 | 353.00 | 353.00 | 42,235 |
| Apr 15 2024 | 355.00 | -8.00 | -2.20% | 360.00 | 366.00 | 355.00 | 13,070 |
| Apr 12 2024 | 363.00 | 19.00 | 5.52% | 348.00 | 363.00 | 348.00 | 16,855 |
| Apr 11 2024 | 344.00 | 0.00 | 0.00% | 344.00 | 344.00 | 344.00 | 10,190 |
| Apr 10 2024 | 344.00 | 6.00 | 1.78% | 344.00 | 344.00 | 344.00 | 21,464 |
| Apr 09 2024 | 338.00 | 2.00 | 0.60% | 338.00 | 338.00 | 338.00 | 17,496 |
| Apr 08 2024 | 336.00 | 7.00 | 2.13% | 334.00 | 340.00 | 334.00 | 26,749 |
| Apr 05 2024 | 329.00 | -1.00 | -0.30% | 332.00 | 332.00 | 328.00 | 19,348 |
| Apr 04 2024 | 330.00 | -2.00 | -0.60% | 330.00 | 330.00 | 330.00 | 47,873 |
| Apr 03 2024 | 332.00 | 2.00 | 0.61% | 342.00 | 342.00 | 328.00 | 47,143 |
| Apr 02 2024 | 330.00 | -1.00 | -0.30% | 340.00 | 340.00 | 330.00 | 34,730 |
| Mar 28 2024 | 331.00 | -5.00 | -1.49% | 331.00 | 331.00 | 331.00 | 16,651 |
| Mar 27 2024 | 336.00 | -8.00 | -2.33% | 336.00 | 336.00 | 336.00 | 6,416 |
| Mar 26 2024 | 344.00 | 2.00 | 0.58% | 346.00 | 346.00 | 330.00 | 53,559 |
| Mar 25 2024 | 342.00 | 3.00 | 0.88% | 348.00 | 348.00 | 340.00 | 23,453 |
