Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 19.66 | -0.03 | -0.16% | 19.66 | 19.66 | 19.66 | 180 |
| Jun 14 2024 | 19.692 | 0.14 | 0.72% | 19.65 | 19.694 | 19.65 | 3,012 |
| Jun 13 2024 | 19.552 | 0.01 | 0.05% | 19.552 | 19.552 | 19.552 | 7 |
| Jun 12 2024 | 19.542 | -0.06 | -0.30% | 19.602 | 19.602 | 19.542 | 562 |
| Jun 11 2024 | 19.60 | -0.01 | -0.07% | 19.52 | 19.60 | 19.52 | 209 |
| Jun 10 2024 | 19.614 | 0.20 | 1.02% | 19.616 | 19.616 | 19.614 | 957 |
| Jun 07 2024 | 19.416 | 0.04 | 0.19% | 19.416 | 19.416 | 19.416 | 500 |
| Jun 06 2024 | 19.38 | 0.00 | 0.00% | 19.38 | 19.38 | 19.38 | 0 |
| Jun 05 2024 | 19.38 | -0.02 | -0.10% | 19.38 | 19.38 | 19.38 | 9 |
| Jun 04 2024 | 19.40 | -0.02 | -0.10% | 19.40 | 19.40 | 19.40 | 440 |
| Jun 03 2024 | 19.42 | -0.05 | -0.26% | 19.486 | 19.486 | 19.412 | 754 |
| May 31 2024 | 19.47 | -0.03 | -0.17% | 19.47 | 19.47 | 19.414 | 40 |
| May 30 2024 | 19.504 | 0.12 | 0.63% | 19.468 | 19.522 | 19.468 | 706 |
| May 29 2024 | 19.382 | 0.00 | 0.01% | 19.372 | 19.382 | 19.372 | 794 |
| May 28 2024 | 19.38 | -0.04 | -0.19% | 19.38 | 19.38 | 19.38 | 24 |
| May 27 2024 | 19.416 | 0.01 | 0.06% | 19.406 | 19.416 | 19.406 | 507 |
| May 24 2024 | 19.404 | -0.07 | -0.36% | 19.404 | 19.404 | 19.404 | 40 |
| May 23 2024 | 19.474 | 0.07 | 0.38% | 19.474 | 19.474 | 19.474 | 516 |
| May 22 2024 | 19.40 | 0.04 | 0.21% | 19.40 | 19.40 | 19.40 | 363 |
| May 21 2024 | 19.36 | -0.12 | -0.63% | 19.38 | 19.38 | 19.36 | 939 |
| May 20 2024 | 19.482 | 0.00 | 0.00% | 19.482 | 19.482 | 19.482 | 0 |
| May 17 2024 | 19.482 | 0.03 | 0.15% | 19.45 | 19.482 | 19.45 | 196 |
| May 16 2024 | 19.452 | -0.05 | -0.25% | 19.452 | 19.452 | 19.452 | 13 |
| May 15 2024 | 19.50 | -0.05 | -0.27% | 19.50 | 19.50 | 19.50 | 500 |
| May 14 2024 | 19.552 | 0.03 | 0.13% | 19.552 | 19.552 | 19.552 | 77 |
| May 13 2024 | 19.526 | -0.07 | -0.34% | 19.478 | 19.526 | 19.478 | 284 |
| May 10 2024 | 19.592 | 0.04 | 0.18% | 19.518 | 19.592 | 19.518 | 2,269 |
| May 09 2024 | 19.556 | -0.01 | -0.07% | 19.576 | 19.694 | 19.556 | 4,847 |
| May 08 2024 | 19.57 | 0.04 | 0.20% | 19.572 | 19.572 | 19.57 | 750 |
| May 07 2024 | 19.53 | -0.08 | -0.41% | 19.55 | 19.55 | 19.52 | 751 |
| May 06 2024 | 19.61 | 0.00 | 0.00% | 19.61 | 19.61 | 19.61 | 0 |
| May 03 2024 | 19.61 | 0.00 | 0.00% | 19.61 | 19.61 | 19.61 | 0 |
| May 02 2024 | 19.61 | 0.09 | 0.44% | 19.676 | 19.676 | 19.61 | 134 |
| Apr 30 2024 | 19.524 | -0.02 | -0.10% | 19.516 | 19.524 | 19.50 | 1,441 |
| Apr 29 2024 | 19.544 | 0.04 | 0.19% | 19.47 | 19.57 | 19.47 | 489 |
| Apr 26 2024 | 19.506 | -0.17 | -0.85% | 19.506 | 19.506 | 19.506 | 269 |
| Apr 25 2024 | 19.674 | 0.00 | 0.00% | 19.674 | 19.674 | 19.674 | 0 |
| Apr 24 2024 | 19.674 | 0.00 | 0.00% | 19.674 | 19.674 | 19.674 | 0 |
| Apr 23 2024 | 19.674 | -0.04 | -0.21% | 19.676 | 19.676 | 19.674 | 199 |
| Apr 22 2024 | 19.716 | -0.04 | -0.19% | 19.722 | 19.784 | 19.716 | 1,355 |
| Apr 19 2024 | 19.754 | 0.09 | 0.45% | 19.754 | 19.754 | 19.754 | 16 |
| Apr 18 2024 | 19.666 | -0.01 | -0.05% | 19.642 | 19.684 | 19.642 | 1,105 |
| Apr 17 2024 | 19.676 | 0.00 | 0.01% | 19.71 | 19.71 | 19.662 | 1,808 |
| Apr 16 2024 | 19.674 | -0.01 | -0.07% | 19.694 | 19.694 | 19.674 | 452 |
| Apr 15 2024 | 19.688 | 0.03 | 0.14% | 19.706 | 19.706 | 19.644 | 4,110 |
| Apr 12 2024 | 19.66 | 0.12 | 0.59% | 19.656 | 19.688 | 19.648 | 11,195 |
| Apr 11 2024 | 19.544 | 0.16 | 0.85% | 19.50 | 19.614 | 19.494 | 1,570 |
| Apr 10 2024 | 19.38 | 0.07 | 0.38% | 19.342 | 19.38 | 19.342 | 151 |
| Apr 09 2024 | 19.306 | -0.01 | -0.07% | 19.256 | 19.306 | 19.256 | 625 |
| Apr 08 2024 | 19.32 | 0.00 | 0.01% | 19.52 | 19.52 | 19.32 | 514 |
| Apr 05 2024 | 19.318 | -0.03 | -0.16% | 19.386 | 19.386 | 19.318 | 70 |
| Apr 04 2024 | 19.348 | -0.12 | -0.64% | 19.268 | 19.348 | 19.268 | 951 |
| Apr 03 2024 | 19.472 | 0.05 | 0.28% | 19.40 | 19.472 | 19.38 | 1,068 |
| Apr 02 2024 | 19.418 | 0.09 | 0.47% | 19.71 | 20.38 | 19.418 | 1,805 |
| Mar 28 2024 | 19.328 | 0.03 | 0.18% | 19.34 | 19.42 | 19.328 | 630 |
| Mar 27 2024 | 19.294 | 0.05 | 0.27% | 19.268 | 19.364 | 19.268 | 949 |
| Mar 26 2024 | 19.242 | -0.06 | -0.29% | 19.254 | 19.254 | 19.242 | 1,063 |
| Mar 25 2024 | 19.298 | 0.02 | 0.08% | 19.324 | 19.372 | 19.28 | 2,586 |
| Mar 22 2024 | 19.282 | 0.02 | 0.10% | 19.31 | 19.34 | 19.276 | 3,150 |
| Mar 21 2024 | 19.262 | -0.06 | -0.29% | 19.204 | 19.262 | 19.204 | 577 |
| Mar 20 2024 | 19.318 | 0.01 | 0.07% | 19.33 | 19.388 | 19.318 | 1,866 |
