Register to chat with like-minded investors on our interactive forums.
CAGON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2,207.13 | -10.68 | -0.48% | 2,219.13 | 2,219.13 | 2,191.14 | 0 |
| Jun 06 2024 | 2,217.81 | 9.44 | 0.43% | 2,216.48 | 2,220.52 | 2,208.60 | 0 |
| Jun 05 2024 | 2,208.37 | 5.24 | 0.24% | 2,213.87 | 2,220.54 | 2,206.89 | 0 |
| Jun 04 2024 | 2,203.13 | -15.71 | -0.71% | 2,212.09 | 2,213.72 | 2,191.94 | 0 |
| Jun 03 2024 | 2,218.84 | 9.36 | 0.42% | 2,230.24 | 2,233.76 | 2,218.42 | 0 |
| May 31 2024 | 2,209.48 | 4.01 | 0.18% | 2,203.60 | 2,211.02 | 2,202.59 | 0 |
| May 30 2024 | 2,205.47 | 6.83 | 0.31% | 2,190.57 | 2,207.06 | 2,190.57 | 0 |
| May 29 2024 | 2,198.64 | -29.70 | -1.33% | 2,221.43 | 2,223.64 | 2,197.19 | 0 |
| May 28 2024 | 2,228.34 | -11.18 | -0.50% | 2,242.22 | 2,247.28 | 2,223.93 | 0 |
| May 27 2024 | 2,239.52 | 11.39 | 0.51% | 2,226.37 | 2,239.52 | 2,225.09 | 0 |
| May 24 2024 | 2,228.13 | 4.84 | 0.22% | 2,211.19 | 2,231.22 | 2,208.74 | 0 |
| May 23 2024 | 2,223.29 | -3.63 | -0.16% | 2,227.51 | 2,234.49 | 2,219.26 | 0 |
| May 22 2024 | 2,226.92 | -7.09 | -0.32% | 2,231.84 | 2,231.84 | 2,219.32 | 0 |
| May 21 2024 | 2,234.01 | -9.66 | -0.43% | 2,238.11 | 2,238.62 | 2,223.91 | 0 |
| May 20 2024 | 2,243.67 | 10.62 | 0.48% | 2,235.36 | 2,248.68 | 2,235.36 | 0 |
| May 17 2024 | 2,233.05 | -6.06 | -0.27% | 2,234.73 | 2,238.40 | 2,223.46 | 0 |
| May 16 2024 | 2,239.11 | -7.46 | -0.33% | 2,248.71 | 2,248.78 | 2,236.74 | 0 |
| May 15 2024 | 2,246.57 | 18.43 | 0.83% | 2,237.42 | 2,251.20 | 2,234.99 | 0 |
| May 14 2024 | 2,228.14 | 0.00 | 0.00% | 2,228.14 | 2,228.14 | 2,228.14 | 0 |
| May 13 2024 | 2,228.14 | 10.11 | 0.46% | 2,220.15 | 2,229.09 | 2,219.81 | 0 |
| May 10 2024 | 2,218.03 | 15.72 | 0.71% | 2,215.08 | 2,225.52 | 2,212.86 | 0 |
| May 09 2024 | 2,202.31 | 9.06 | 0.41% | 2,193.01 | 2,206.74 | 2,192.59 | 0 |
| May 08 2024 | 2,193.25 | 12.53 | 0.57% | 2,186.81 | 2,200.81 | 2,185.88 | 0 |
| May 07 2024 | 2,180.72 | 17.42 | 0.81% | 2,172.36 | 2,181.86 | 2,166.15 | 0 |
| May 06 2024 | 2,163.30 | 15.65 | 0.73% | 2,153.74 | 2,173.34 | 2,151.07 | 0 |
| May 03 2024 | 2,147.65 | 6.63 | 0.31% | 2,151.86 | 2,165.16 | 2,144.64 | 0 |
| May 02 2024 | 2,141.02 | 8.46 | 0.40% | 2,141.81 | 2,147.93 | 2,131.01 | 0 |
| Apr 30 2024 | 2,132.56 | -24.28 | -1.13% | 2,161.51 | 2,163.04 | 2,128.83 | 0 |
| Apr 29 2024 | 2,156.84 | 6.80 | 0.32% | 2,158.73 | 2,164.15 | 2,156.84 | 0 |
| Apr 26 2024 | 2,150.04 | 14.28 | 0.67% | 2,152.23 | 2,159.67 | 2,143.85 | 0 |
| Apr 25 2024 | 2,135.76 | -21.67 | -1.00% | 2,150.46 | 2,152.86 | 2,121.47 | 0 |
| Apr 24 2024 | 2,157.43 | -5.65 | -0.26% | 2,160.44 | 2,165.64 | 2,153.53 | 0 |
| Apr 23 2024 | 2,163.08 | 19.01 | 0.89% | 2,156.14 | 2,164.96 | 2,151.95 | 0 |
| Apr 22 2024 | 2,144.07 | 18.85 | 0.89% | 2,141.24 | 2,149.95 | 2,135.53 | 0 |
| Apr 19 2024 | 2,125.22 | -5.79 | -0.27% | 2,115.71 | 2,132.50 | 2,108.46 | 0 |
| Apr 18 2024 | 2,131.01 | 21.67 | 1.03% | 2,121.00 | 2,134.63 | 2,117.50 | 0 |
| Apr 17 2024 | 2,109.34 | 4.11 | 0.20% | 2,103.42 | 2,127.39 | 2,103.42 | 0 |
| Apr 16 2024 | 2,105.23 | -30.92 | -1.45% | 2,101.06 | 2,113.64 | 2,097.13 | 0 |
| Apr 15 2024 | 2,136.15 | -0.99 | -0.05% | 2,144.62 | 2,160.04 | 2,133.97 | 0 |
| Apr 12 2024 | 2,137.14 | -2.29 | -0.11% | 2,158.33 | 2,164.35 | 2,131.17 | 0 |
| Apr 11 2024 | 2,139.43 | -8.41 | -0.39% | 2,146.32 | 2,158.74 | 2,126.54 | 0 |
| Apr 10 2024 | 2,147.84 | -12.74 | -0.59% | 2,169.74 | 2,171.64 | 2,135.37 | 0 |
| Apr 09 2024 | 2,160.58 | -8.43 | -0.39% | 2,165.09 | 2,175.00 | 2,159.19 | 0 |
| Apr 08 2024 | 2,169.01 | 11.01 | 0.51% | 2,155.48 | 2,176.25 | 2,155.22 | 0 |
| Apr 05 2024 | 2,158.00 | -18.17 | -0.83% | 2,149.63 | 2,158.00 | 2,144.93 | 0 |
| Apr 04 2024 | 2,176.17 | 3.12 | 0.14% | 2,174.32 | 2,183.40 | 2,171.26 | 0 |
| Apr 03 2024 | 2,173.05 | 8.34 | 0.39% | 2,165.72 | 2,175.56 | 2,161.37 | 0 |
| Apr 02 2024 | 2,164.71 | -13.18 | -0.61% | 2,176.49 | 2,188.98 | 2,161.44 | 0 |
| Mar 28 2024 | 2,177.89 | 4.83 | 0.22% | 2,178.87 | 2,185.36 | 2,174.81 | 0 |
| Mar 27 2024 | 2,173.06 | 5.61 | 0.26% | 2,168.47 | 2,179.74 | 2,165.81 | 0 |
| Mar 26 2024 | 2,167.45 | 13.34 | 0.62% | 2,154.89 | 2,168.46 | 2,150.64 | 0 |
| Mar 25 2024 | 2,154.11 | -3.09 | -0.14% | 2,155.77 | 2,159.74 | 2,146.04 | 0 |
| Mar 22 2024 | 2,157.20 | 2.92 | 0.14% | 2,149.98 | 2,163.15 | 2,149.98 | 0 |
| Mar 21 2024 | 2,154.28 | 7.35 | 0.34% | 2,164.76 | 2,166.39 | 2,146.84 | 0 |
| Mar 20 2024 | 2,146.93 | -2.51 | -0.12% | 2,144.76 | 2,147.12 | 2,133.06 | 0 |
| Mar 19 2024 | 2,149.44 | 11.07 | 0.52% | 2,137.39 | 2,150.58 | 2,136.83 | 0 |
| Mar 18 2024 | 2,138.37 | -2.50 | -0.12% | 2,144.25 | 2,146.21 | 2,134.76 | 0 |
| Mar 15 2024 | 2,140.87 | 4.26 | 0.20% | 2,136.89 | 2,151.03 | 2,135.27 | 0 |
| Mar 14 2024 | 2,136.61 | 8.67 | 0.41% | 2,132.85 | 2,151.02 | 2,132.85 | 0 |
| Mar 13 2024 | 2,127.94 | 2.27 | 0.11% | 2,129.90 | 2,131.75 | 2,123.08 | 0 |
| Mar 12 2024 | 2,125.67 | 18.98 | 0.90% | 2,112.19 | 2,129.33 | 2,106.15 | 0 |
| Mar 11 2024 | 2,106.69 | -3.69 | -0.17% | 2,096.09 | 2,106.69 | 2,094.74 | 0 |
