Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.08 | -0.020 | -2.18% | 1.10 | 1.11 | 1.07 | 0.00 |
| May 07 2024 | 1.10 | 0.740 | 203.78% | 1.11 | 1.13 | 1.10 | 0.00 |
| May 06 2024 | 0.36214 | -0.761427 | -67.77% | 0.474005 | 0.480306 | 0.360317 | 0.00 |
| May 05 2024 | 1.12 | 0.00 | 0.36% | 1.12 | 1.13 | 1.10 | 0.00 |
| May 04 2024 | 1.12 | 0.010 | 1.35% | 1.10 | 1.13 | 1.10 | 0.00 |
| May 03 2024 | 1.10 | 0.070 | 6.42% | 1.04 | 1.11 | 1.03 | 0.00 |
| May 02 2024 | 1.04 | 0.010 | 1.23% | 1.02 | 1.05 | 1.00 | 0.00 |
| May 01 2024 | 1.03 | -0.040 | -3.95% | 1.07 | 1.07 | 0.997028 | 0.00 |
| Apr 30 2024 | 1.07 | 0.700 | 191.75% | 1.12 | 1.13 | 1.04 | 0.00 |
| Apr 29 2024 | 0.365918 | -0.741699 | -66.96% | 0.474005 | 1.20 | 0.355988 | 0.00 |
| Apr 28 2024 | 1.11 | 0.00 | -0.09% | 1.11 | 1.12 | 1.10 | 0.00 |
| Apr 27 2024 | 1.11 | -0.010 | -1.29% | 1.12 | 1.13 | 1.10 | 0.00 |
| Apr 26 2024 | 1.12 | -0.010 | -0.96% | 1.13 | 1.14 | 1.12 | 0.00 |
| Apr 25 2024 | 1.13 | 0.00 | -0.07% | 1.14 | 1.15 | 1.11 | 0.00 |
| Apr 24 2024 | 1.13 | -0.040 | -3.26% | 1.18 | 1.18 | 1.12 | 0.00 |
| Apr 23 2024 | 1.17 | 0.780 | 200.77% | 1.19 | 1.20 | 1.17 | 0.00 |
| Apr 22 2024 | 0.390039 | -0.765198 | -66.24% | 0.474005 | 0.480306 | 0.383881 | 0.00 |
| Apr 21 2024 | 1.16 | 0.00 | -0.02% | 1.16 | 1.17 | 1.15 | 0.00 |
| Apr 20 2024 | 1.16 | 0.020 | 1.38% | 1.14 | 1.16 | 1.13 | 0.00 |
| Apr 19 2024 | 1.14 | 0.020 | 1.41% | 1.12 | 1.16 | 1.06 | 0.00 |
| Apr 18 2024 | 1.12 | 0.040 | 3.68% | 1.09 | 1.13 | 1.07 | 0.00 |
| Apr 17 2024 | 1.08 | -0.040 | -3.89% | 1.13 | 1.14 | 1.06 | 0.00 |
| Apr 16 2024 | 1.13 | 0.760 | 207.51% | 1.12 | 1.14 | 1.09 | 0.00 |
| Apr 15 2024 | 0.366827 | -0.797027 | -68.48% | 0.474005 | 0.480306 | 0.362289 | 0.00 |
| Apr 14 2024 | 1.16 | 0.00 | 0.31% | 1.15 | 1.17 | 1.11 | 0.00 |
| Apr 13 2024 | 1.16 | -0.030 | -2.67% | 1.19 | 1.21 | 1.10 | 0.00 |
| Apr 12 2024 | 1.19 | -0.040 | -2.92% | 1.23 | 1.25 | 1.17 | 0.00 |
| Apr 11 2024 | 1.23 | -0.010 | -0.73% | 1.24 | 1.25 | 1.22 | 0.00 |
| Apr 10 2024 | 1.24 | 0.040 | 3.08% | 1.20 | 1.25 | 1.18 | 0.00 |
| Apr 09 2024 | 1.20 | 0.790 | 195.01% | 1.24 | 1.24 | 1.19 | 0.00 |
| Apr 08 2024 | 0.406752 | -0.796822 | -66.20% | 0.474005 | 0.480306 | 0.395569 | 0.00 |
| Apr 07 2024 | 1.20 | 0.010 | 0.73% | 1.19 | 1.22 | 1.19 | 0.00 |
| Apr 06 2024 | 1.19 | 0.020 | 1.29% | 1.18 | 1.21 | 1.17 | 0.00 |
| Apr 05 2024 | 1.18 | -0.010 | -0.92% | 1.19 | 1.20 | 1.16 | 0.00 |
| Apr 04 2024 | 1.19 | 0.040 | 3.51% | 1.15 | 1.20 | 1.13 | 0.00 |
| Apr 03 2024 | 1.15 | 0.00 | 0.36% | 1.15 | 1.17 | 1.13 | 0.00 |
| Apr 02 2024 | 1.15 | 0.750 | 186.18% | 1.22 | 1.22 | 1.13 | 0.00 |
| Apr 01 2024 | 0.400438 | -0.831528 | -67.50% | 0.474005 | 0.480306 | 0.391651 | 0.00 |
| Mar 31 2024 | 1.23 | 0.020 | 1.75% | 1.21 | 1.23 | 1.21 | 0.00 |
| Mar 30 2024 | 1.21 | -0.010 | -0.53% | 1.22 | 1.22 | 1.21 | 0.00 |
| Mar 29 2024 | 1.22 | -0.020 | -1.33% | 1.23 | 1.23 | 1.20 | 0.00 |
| Mar 28 2024 | 1.23 | 0.030 | 2.25% | 1.21 | 1.24 | 1.20 | 0.00 |
| Mar 27 2024 | 1.21 | -0.010 | -0.49% | 1.21 | 1.24 | 1.19 | 0.00 |
| Mar 26 2024 | 1.21 | 0.820 | 206.67% | 1.21 | 1.23 | 1.20 | 0.00 |
| Mar 25 2024 | 0.395361 | -0.779319 | -66.34% | 0.474005 | 0.480306 | 0.379778 | 0.00 |
| Mar 24 2024 | 1.17 | 0.050 | 4.54% | 1.12 | 1.18 | 1.12 | 0.00 |
| Mar 23 2024 | 1.12 | 0.010 | 1.29% | 1.11 | 1.15 | 1.10 | 0.00 |
| Mar 22 2024 | 1.11 | -0.030 | -2.40% | 1.14 | 1.16 | 1.09 | 0.00 |
| Mar 21 2024 | 1.14 | -0.030 | -2.66% | 1.17 | 1.17 | 1.13 | 0.00 |
| Mar 20 2024 | 1.17 | 0.100 | 9.00% | 1.07 | 1.17 | 1.05 | 0.00 |
| Mar 19 2024 | 1.07 | 0.690 | 179.94% | 1.17 | 1.17 | 1.07 | 0.00 |
| Mar 18 2024 | 0.38269 | -0.794027 | -67.48% | 0.474005 | 0.480306 | 0.376392 | 0.00 |
| Mar 17 2024 | 1.18 | 0.050 | 4.44% | 1.14 | 1.19 | 1.12 | 0.00 |
| Mar 16 2024 | 1.13 | 0.730 | 186.00% | 1.20 | 1.21 | 1.12 | 0.00 |
| Mar 15 2024 | 0.393943 | -0.84241 | -68.14% | 0.474005 | 0.480306 | 0.372413 | 0.00 |
| Mar 14 2024 | 1.24 | -0.020 | -1.34% | 1.25 | 1.27 | 1.19 | 0.00 |
| Mar 13 2024 | 1.25 | 0.030 | 2.51% | 1.22 | 1.26 | 1.22 | 0.00 |
| Mar 12 2024 | 1.22 | 0.820 | 205.63% | 1.23 | 1.26 | 1.19 | 0.00 |
| Mar 11 2024 | 0.399974 | -0.772296 | -65.88% | 0.474005 | 0.480306 | 0.388656 | 0.00 |
| Mar 10 2024 | 1.17 | 0.00 | 0.10% | 1.17 | 1.19 | 1.17 | 0.00 |
| Mar 09 2024 | 1.17 | 0.00 | 0.17% | 1.17 | 1.18 | 1.16 | 0.00 |
| Mar 08 2024 | 1.17 | 0.020 | 1.56% | 1.15 | 1.19 | 1.14 | 0.00 |
| Mar 07 2024 | 1.15 | 0.010 | 0.99% | 1.14 | 1.17 | 1.13 | 0.00 |
| Mar 06 2024 | 1.14 | 0.030 | 2.27% | 1.10 | 1.17 | 1.09 | 0.00 |
| Mar 05 2024 | 1.11 | 0.730 | 190.04% | 1.18 | 1.19 | 0.971313 | 0.00 |
| Mar 04 2024 | 0.384296 | -0.709503 | -64.87% | 0.474005 | 0.480306 | 0.360922 | 0.00 |
| Mar 03 2024 | 1.09 | 0.020 | 1.49% | 1.08 | 1.10 | 1.07 | 0.00 |
| Mar 02 2024 | 1.08 | -0.010 | -0.77% | 1.08 | 1.08 | 1.07 | 0.00 |
| Mar 01 2024 | 1.09 | 0.020 | 1.46% | 1.07 | 1.10 | 1.06 | 0.00 |
| Feb 29 2024 | 1.07 | 0.010 | 0.53% | 1.06 | 1.10 | 1.02 | 0.00 |
| Feb 28 2024 | 1.06 | 0.080 | 8.13% | 0.986333 | 1.11 | 0.981618 | 0.00 |
| Feb 27 2024 | 0.984639 | 0.676717 | 219.77% | 0.942772 | 0.992794 | 0.925636 | 0.00 |
| Feb 26 2024 | 0.307922 | -0.590666 | -65.73% | 0.474005 | 0.480306 | 0.289292 | 0.00 |
| Feb 25 2024 | 0.898589 | 0.001994 | 0.22% | 0.895829 | 0.902112 | 0.891 | 0.00 |
| Feb 24 2024 | 0.896595 | 0.013438 | 1.52% | 0.88045 | 0.897763 | 0.878598 | 0.00 |
| Feb 23 2024 | 0.883157 | -0.00791 | -0.89% | 0.893381 | 0.895041 | 0.877461 | 0.00 |
| Feb 22 2024 | 0.891067 | -0.012367 | -1.37% | 0.901914 | 0.904623 | 0.88748 | 0.00 |
| Feb 21 2024 | 0.903434 | -0.006417 | -0.71% | 0.911568 | 0.912415 | 0.883705 | 0.00 |
| Feb 20 2024 | 0.90985 | 0.613789 | 207.32% | 0.905203 | 0.919092 | 0.888642 | 0.00 |
| Feb 19 2024 | 0.296062 | -0.613228 | -67.44% | 0.474005 | 0.480306 | 0.295495 | 0.00 |
| Feb 18 2024 | 0.909289 | 0.005548 | 0.61% | 0.902335 | 0.913652 | 0.896042 | 0.00 |
| Feb 17 2024 | 0.903742 | -0.005369 | -0.59% | 0.908225 | 0.909193 | 0.884668 | 0.00 |
| Feb 16 2024 | 0.90911 | 0.005526 | 0.61% | 0.90618 | 0.915545 | 0.901371 | 0.00 |
| Feb 15 2024 | 0.903585 | 0.000062 | 0.01% | 0.903955 | 0.921236 | 0.895598 | 0.00 |
| Feb 14 2024 | 0.903523 | 0.035962 | 4.15% | 0.867379 | 0.911644 | 0.860241 | 0.00 |
| Feb 13 2024 | 0.867561 | 0.583877 | 205.82% | 0.867003 | 0.873567 | 0.846121 | 0.00 |
| Feb 12 2024 | 0.283684 | -0.547714 | -65.88% | 0.474005 | 0.480306 | 0.269813 | 0.00 |
| Feb 11 2024 | 0.831398 | 0.006641 | 0.81% | 0.825469 | 0.840153 | 0.821818 | 0.00 |
| Feb 10 2024 | 0.824757 | 0.015832 | 1.96% | 0.810675 | 0.831817 | 0.805216 | 0.00 |
| Feb 09 2024 | 0.808925 | 0.019097 | 2.42% | 0.790462 | 0.835338 | 0.789278 | 0.00 |
