Register to chat with like-minded investors on our interactive forums.
CGCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 22.13 | -0.01 | -0.05% | 22.09 | 22.13 | 22.08 | 552,518 |
| May 30 2024 | 22.14 | 0.09 | 0.41% | 22.11 | 22.15 | 22.11 | 478,131 |
| May 29 2024 | 22.05 | -0.08 | -0.36% | 22.08 | 22.08 | 22.024 | 752,139 |
| May 28 2024 | 22.13 | -0.10 | -0.45% | 22.29 | 22.29 | 22.13 | 383,591 |
| May 24 2024 | 22.23 | 0.04 | 0.18% | 22.20 | 22.23 | 22.16 | 303,038 |
| May 23 2024 | 22.19 | -0.09 | -0.40% | 22.29 | 22.29 | 22.185 | 559,956 |
| May 22 2024 | 22.28 | -0.03 | -0.13% | 22.25 | 22.305 | 22.25 | 1,032,063 |
| May 21 2024 | 22.31 | 0.06 | 0.27% | 22.32 | 22.32 | 22.30 | 464,895 |
| May 20 2024 | 22.25 | -0.04 | -0.18% | 22.26 | 22.28 | 22.25 | 423,664 |
| May 17 2024 | 22.29 | -0.04 | -0.18% | 22.29 | 22.32 | 22.26 | 854,755 |
| May 16 2024 | 22.33 | -0.04 | -0.18% | 22.37 | 22.375 | 22.32 | 808,109 |
| May 15 2024 | 22.37 | 0.16 | 0.72% | 22.33 | 22.38 | 22.3017 | 599,975 |
| May 14 2024 | 22.21 | 0.06 | 0.27% | 22.20 | 22.23 | 22.18 | 734,700 |
| May 13 2024 | 22.15 | 0.02 | 0.09% | 22.17 | 22.18 | 22.15 | 345,139 |
| May 10 2024 | 22.13 | -0.06 | -0.27% | 22.16 | 22.165 | 22.12 | 449,483 |
| May 09 2024 | 22.19 | 0.04 | 0.18% | 22.15 | 22.21 | 22.13 | 403,570 |
| May 08 2024 | 22.15 | -0.04 | -0.18% | 22.14 | 22.165 | 22.13 | 482,276 |
| May 07 2024 | 22.19 | 0.04 | 0.18% | 22.20 | 22.245 | 22.17 | 862,737 |
| May 06 2024 | 22.15 | 0.03 | 0.14% | 22.15 | 22.1797 | 22.13 | 442,672 |
| May 03 2024 | 22.12 | 0.11 | 0.50% | 22.15 | 22.2249 | 22.075 | 431,848 |
| May 02 2024 | 22.01 | 0.09 | 0.41% | 21.92 | 22.025 | 21.91 | 1,459,258 |
| May 01 2024 | 21.92 | 0.09 | 0.41% | 21.87 | 21.98 | 21.85 | 614,457 |
| Apr 30 2024 | 21.83 | -0.20 | -0.91% | 21.86 | 21.91 | 21.82 | 483,955 |
| Apr 29 2024 | 22.03 | 0.05 | 0.23% | 22.03 | 22.05 | 22.01 | 526,669 |
| Apr 26 2024 | 21.98 | 0.06 | 0.27% | 21.96 | 21.99 | 21.94 | 605,677 |
| Apr 25 2024 | 21.92 | -0.07 | -0.32% | 21.86 | 21.94 | 21.86 | 672,850 |
| Apr 24 2024 | 21.99 | -0.05 | -0.23% | 22.03 | 22.03 | 21.95 | 632,841 |
| Apr 23 2024 | 22.04 | 0.05 | 0.23% | 21.98 | 22.079 | 21.9518 | 728,468 |
| Apr 22 2024 | 21.99 | 0.05 | 0.23% | 21.95 | 21.99 | 21.9401 | 336,989 |
| Apr 19 2024 | 21.94 | 0.02 | 0.09% | 21.96 | 21.9699 | 21.93 | 308,400 |
| Apr 18 2024 | 21.92 | -0.08 | -0.36% | 21.99 | 21.99 | 21.91 | 357,224 |
| Apr 17 2024 | 22.00 | 0.11 | 0.50% | 21.94 | 22.00 | 21.91 | 636,848 |
| Apr 16 2024 | 21.89 | -0.08 | -0.36% | 21.90 | 21.9077 | 21.84 | 588,828 |
| Apr 15 2024 | 21.97 | -0.12 | -0.54% | 22.02 | 22.02 | 21.93 | 385,367 |
| Apr 12 2024 | 22.09 | 0.05 | 0.23% | 22.12 | 22.125 | 22.08 | 435,624 |
| Apr 11 2024 | 22.04 | -0.04 | -0.18% | 22.08 | 22.0927 | 22.01 | 453,688 |
| Apr 10 2024 | 22.08 | -0.25 | -1.12% | 22.15 | 22.165 | 22.06 | 656,128 |
| Apr 09 2024 | 22.33 | 0.09 | 0.40% | 22.30 | 22.33 | 22.29 | 441,735 |
| Apr 08 2024 | 22.24 | -0.03 | -0.13% | 22.23 | 22.26 | 22.22 | 756,572 |
| Apr 05 2024 | 22.27 | -0.08 | -0.36% | 22.29 | 22.3276 | 22.26 | 413,550 |
| Apr 04 2024 | 22.35 | 0.04 | 0.18% | 22.34 | 22.35 | 22.30 | 593,599 |
| Apr 03 2024 | 22.31 | 0.03 | 0.13% | 22.25 | 22.31 | 22.2117 | 462,206 |
| Apr 02 2024 | 22.28 | -0.04 | -0.18% | 22.26 | 22.28 | 22.21 | 434,179 |
| Apr 01 2024 | 22.32 | -0.14 | -0.62% | 22.38 | 22.38 | 22.2821 | 683,323 |
| Mar 28 2024 | 22.46 | -0.02 | -0.09% | 22.35 | 22.475 | 22.335 | 599,728 |
| Mar 27 2024 | 22.48 | -0.01 | -0.04% | 22.41 | 22.48 | 22.39 | 332,705 |
| Mar 26 2024 | 22.49 | 0.03 | 0.13% | 22.48 | 22.50 | 22.46 | 388,364 |
| Mar 25 2024 | 22.46 | -0.06 | -0.27% | 22.50 | 22.505 | 22.46 | 462,659 |
| Mar 22 2024 | 22.52 | 0.05 | 0.22% | 22.53 | 22.53 | 22.50 | 885,860 |
| Mar 21 2024 | 22.47 | 0.04 | 0.18% | 22.48 | 22.53 | 22.44 | 602,365 |
| Mar 20 2024 | 22.43 | 0.05 | 0.22% | 22.38 | 22.46 | 22.365 | 621,156 |
| Mar 19 2024 | 22.38 | 0.05 | 0.22% | 22.33 | 22.3899 | 22.33 | 401,743 |
| Mar 18 2024 | 22.33 | -0.02 | -0.09% | 22.32 | 22.35 | 22.30 | 310,751 |
| Mar 15 2024 | 22.35 | 0.01 | 0.04% | 22.34 | 22.36 | 22.3101 | 427,512 |
| Mar 14 2024 | 22.34 | -0.14 | -0.62% | 22.39 | 22.40 | 22.33 | 433,739 |
| Mar 13 2024 | 22.48 | -0.02 | -0.09% | 22.49 | 22.495 | 22.45 | 401,386 |
| Mar 12 2024 | 22.50 | -0.05 | -0.20% | 22.53 | 22.61 | 22.4601 | 499,139 |
| Mar 11 2024 | 22.545 | -0.01 | -0.02% | 22.55 | 22.56 | 22.52 | 812,234 |
| Mar 08 2024 | 22.55 | 0.03 | 0.13% | 22.55 | 22.58 | 22.54 | 495,138 |
| Mar 07 2024 | 22.52 | 0.01 | 0.04% | 22.50 | 22.63 | 22.47 | 443,852 |
| Mar 06 2024 | 22.51 | 0.06 | 0.27% | 22.48 | 22.55 | 22.4462 | 561,092 |
| Mar 05 2024 | 22.45 | 0.09 | 0.40% | 22.41 | 22.47 | 22.38 | 755,062 |
| Mar 04 2024 | 22.36 | -0.01 | -0.04% | 22.35 | 22.36 | 22.33 | 606,376 |
