Register for real-time alerts, custom portfolio, and market movers
CGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 1.25 | 0.01 | 1.21% | 1.23 | 1.25 | 1.195 | 20,417 |
| May 13 2024 | 1.235 | -0.08 | -6.08% | 1.27 | 1.27 | 1.20 | 74,290 |
| May 10 2024 | 1.315 | -0.09 | -6.07% | 1.285 | 1.315 | 1.27 | 50,221 |
| May 09 2024 | 1.40 | -0.02 | -1.06% | 1.40 | 1.405 | 1.395 | 48,275 |
| May 08 2024 | 1.415 | 0.01 | 0.35% | 1.395 | 1.425 | 1.395 | 10,071 |
| May 07 2024 | 1.41 | 0.00 | 0.00% | 1.40 | 1.425 | 1.35 | 59,440 |
| May 06 2024 | 1.41 | 0.01 | 0.71% | 1.405 | 1.43 | 1.405 | 67,724 |
| May 03 2024 | 1.40 | 0.02 | 1.82% | 1.38 | 1.40 | 1.37 | 46,776 |
| May 02 2024 | 1.375 | -0.03 | -1.79% | 1.37 | 1.38 | 1.35 | 82,371 |
| May 01 2024 | 1.40 | -0.01 | -0.36% | 1.40 | 1.40 | 1.365 | 50,445 |
| Apr 30 2024 | 1.405 | 0.01 | 0.72% | 1.42 | 1.44 | 1.39 | 152,493 |
| Apr 29 2024 | 1.395 | -0.01 | -0.36% | 1.37 | 1.395 | 1.37 | 62,048 |
| Apr 26 2024 | 1.40 | 0.08 | 5.66% | 1.325 | 1.40 | 1.325 | 106,101 |
| Apr 24 2024 | 1.325 | 0.02 | 1.92% | 1.30 | 1.34 | 1.30 | 39,323 |
| Apr 23 2024 | 1.30 | 0.01 | 0.78% | 1.28 | 1.30 | 1.275 | 102,861 |
| Apr 22 2024 | 1.29 | 0.01 | 0.78% | 1.30 | 1.30 | 1.275 | 37,122 |
| Apr 19 2024 | 1.28 | -0.02 | -1.54% | 1.265 | 1.28 | 1.265 | 44,521 |
| Apr 18 2024 | 1.30 | 0.05 | 4.42% | 1.23 | 1.315 | 1.23 | 64,005 |
| Apr 17 2024 | 1.245 | -0.05 | -3.49% | 1.30 | 1.30 | 1.24 | 79,707 |
| Apr 16 2024 | 1.29 | -0.02 | -1.15% | 1.35 | 1.35 | 1.2825 | 85,967 |
| Apr 15 2024 | 1.305 | 0.06 | 4.82% | 1.25 | 1.305 | 1.24 | 120,629 |
| Apr 12 2024 | 1.245 | -0.04 | -3.11% | 1.28 | 1.28 | 1.23 | 71,258 |
| Apr 11 2024 | 1.285 | 0.00 | 0.39% | 1.28 | 1.345 | 1.255 | 224,555 |
| Apr 10 2024 | 1.28 | -0.01 | -0.39% | 1.28 | 1.28 | 1.28 | 52,899 |
| Apr 09 2024 | 1.285 | -0.03 | -1.91% | 1.31 | 1.31 | 1.285 | 34,381 |
| Apr 08 2024 | 1.31 | 0.00 | 0.00% | 1.30 | 1.32 | 1.30 | 81,520 |
| Apr 05 2024 | 1.31 | -0.03 | -2.24% | 1.30 | 1.35 | 1.23 | 203,685 |
| Apr 04 2024 | 1.34 | 0.03 | 2.29% | 1.30 | 1.34 | 1.295 | 98,875 |
| Apr 03 2024 | 1.31 | 0.03 | 2.34% | 1.28 | 1.31 | 1.28 | 63,885 |
| Apr 02 2024 | 1.28 | -0.03 | -2.29% | 1.28 | 1.31 | 1.28 | 36,977 |
| Mar 28 2024 | 1.31 | 0.03 | 2.34% | 1.28 | 1.32 | 1.27 | 124,371 |
| Mar 27 2024 | 1.28 | 0.00 | 0.00% | 1.27 | 1.295 | 1.26 | 73,390 |
| Mar 26 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.30 | 1.26 | 140,557 |
| Mar 25 2024 | 1.28 | 0.01 | 0.79% | 1.26 | 1.295 | 1.26 | 59,053 |
| Mar 22 2024 | 1.27 | 0.00 | 0.00% | 1.26 | 1.285 | 1.25 | 63,590 |
| Mar 21 2024 | 1.27 | 0.01 | 0.79% | 1.265 | 1.27 | 1.235 | 193,735 |
| Mar 20 2024 | 1.26 | -0.02 | -1.18% | 1.245 | 1.275 | 1.23 | 117,790 |
| Mar 19 2024 | 1.275 | 0.09 | 7.14% | 1.19 | 1.30 | 1.19 | 183,226 |
| Mar 18 2024 | 1.19 | 0.01 | 0.68% | 1.18 | 1.19 | 1.1775 | 48,422 |
| Mar 15 2024 | 1.182 | -0.01 | -0.67% | 1.195 | 1.195 | 1.17 | 22,523 |
| Mar 14 2024 | 1.19 | 0.01 | 1.28% | 1.13 | 1.22 | 1.13 | 99,461 |
| Mar 13 2024 | 1.175 | -0.01 | -0.42% | 1.17 | 1.185 | 1.125 | 71,851 |
| Mar 12 2024 | 1.18 | -0.03 | -2.48% | 1.19 | 1.19 | 1.17 | 47,997 |
| Mar 11 2024 | 1.21 | -0.02 | -1.22% | 1.24 | 1.24 | 1.18 | 41,772 |
| Mar 08 2024 | 1.225 | -0.01 | -1.01% | 1.23 | 1.25 | 1.19 | 47,417 |
| Mar 07 2024 | 1.2375 | -0.01 | -0.60% | 1.225 | 1.24 | 1.22 | 44,177 |
| Mar 06 2024 | 1.245 | -0.01 | -0.40% | 1.28 | 1.295 | 1.225 | 64,217 |
| Mar 05 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.235 | 40,582 |
| Mar 04 2024 | 1.25 | -0.02 | -1.57% | 1.28 | 1.28 | 1.24 | 144,837 |
| Mar 01 2024 | 1.27 | 0.02 | 1.60% | 1.245 | 1.275 | 1.22 | 52,038 |
| Feb 29 2024 | 1.25 | 0.02 | 1.63% | 1.2375 | 1.25 | 1.21 | 39,921 |
| Feb 28 2024 | 1.23 | 0.00 | 0.00% | 1.265 | 1.265 | 1.205 | 236,898 |
| Feb 27 2024 | 1.23 | 0.02 | 1.65% | 1.25 | 1.25 | 1.20 | 121,048 |
| Feb 26 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.22 | 1.19 | 333,242 |
| Feb 23 2024 | 1.20 | 0.03 | 2.56% | 1.155 | 1.22 | 1.135 | 126,360 |
| Feb 22 2024 | 1.17 | -0.10 | -7.87% | 1.26 | 1.26 | 1.125 | 515,912 |
| Feb 21 2024 | 1.27 | 0.01 | 0.79% | 1.26 | 1.30 | 1.22 | 152,314 |
| Feb 20 2024 | 1.26 | 0.05 | 4.13% | 1.23 | 1.265 | 1.21 | 89,836 |
| Feb 19 2024 | 1.21 | 0.03 | 2.98% | 1.165 | 1.225 | 1.165 | 214,604 |
| Feb 16 2024 | 1.175 | 0.02 | 1.51% | 1.16 | 1.185 | 1.16 | 39,263 |
| Feb 15 2024 | 1.1575 | 0.01 | 0.65% | 1.15 | 1.16 | 1.135 | 229,898 |
