Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CAGOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,454.59 | -7.03 | -0.48% | 1,462.49 | 1,462.49 | 1,444.05 | 0 |
| Jun 06 2024 | 1,461.62 | 6.22 | 0.43% | 1,460.74 | 1,463.41 | 1,455.55 | 0 |
| Jun 05 2024 | 1,455.40 | 2.53 | 0.17% | 1,459.03 | 1,463.42 | 1,454.43 | 0 |
| Jun 04 2024 | 1,452.87 | -12.10 | -0.83% | 1,458.79 | 1,459.86 | 1,445.48 | 0 |
| Jun 03 2024 | 1,464.97 | 6.18 | 0.42% | 1,472.49 | 1,474.82 | 1,464.69 | 0 |
| May 31 2024 | 1,458.79 | 1.73 | 0.12% | 1,454.91 | 1,459.81 | 1,454.24 | 0 |
| May 30 2024 | 1,457.06 | 4.51 | 0.31% | 1,447.21 | 1,458.11 | 1,447.21 | 0 |
| May 29 2024 | 1,452.55 | -22.92 | -1.55% | 1,467.64 | 1,469.10 | 1,451.59 | 0 |
| May 28 2024 | 1,475.47 | -10.57 | -0.71% | 1,484.69 | 1,488.04 | 1,472.55 | 0 |
| May 27 2024 | 1,486.04 | 6.69 | 0.45% | 1,477.31 | 1,486.04 | 1,476.46 | 0 |
| May 24 2024 | 1,479.35 | 3.21 | 0.22% | 1,468.10 | 1,481.41 | 1,466.48 | 0 |
| May 23 2024 | 1,476.14 | -2.41 | -0.16% | 1,478.94 | 1,483.57 | 1,473.46 | 0 |
| May 22 2024 | 1,478.55 | -7.42 | -0.50% | 1,481.82 | 1,481.82 | 1,473.50 | 0 |
| May 21 2024 | 1,485.97 | -9.11 | -0.61% | 1,488.70 | 1,489.04 | 1,479.24 | 0 |
| May 20 2024 | 1,495.08 | 6.37 | 0.43% | 1,489.54 | 1,498.43 | 1,489.54 | 0 |
| May 17 2024 | 1,488.71 | -4.04 | -0.27% | 1,489.83 | 1,492.28 | 1,482.32 | 0 |
| May 16 2024 | 1,492.75 | -5.32 | -0.36% | 1,499.16 | 1,499.20 | 1,491.17 | 0 |
| May 15 2024 | 1,498.07 | 10.77 | 0.72% | 1,491.97 | 1,501.16 | 1,490.35 | 0 |
| May 14 2024 | 1,487.30 | 0.00 | 0.00% | 1,487.30 | 1,487.30 | 1,487.30 | 0 |
| May 13 2024 | 1,487.30 | 6.29 | 0.42% | 1,481.96 | 1,487.93 | 1,481.74 | 0 |
| May 10 2024 | 1,481.01 | 10.50 | 0.71% | 1,479.03 | 1,486.00 | 1,477.55 | 0 |
| May 09 2024 | 1,470.51 | 6.05 | 0.41% | 1,464.30 | 1,473.46 | 1,464.02 | 0 |
| May 08 2024 | 1,464.46 | 6.97 | 0.48% | 1,460.15 | 1,469.51 | 1,459.53 | 0 |
| May 07 2024 | 1,457.49 | 11.64 | 0.81% | 1,451.90 | 1,458.25 | 1,447.75 | 0 |
| May 06 2024 | 1,445.85 | 9.84 | 0.69% | 1,439.46 | 1,452.56 | 1,437.67 | 0 |
| May 03 2024 | 1,436.01 | 2.92 | 0.20% | 1,438.83 | 1,447.73 | 1,433.99 | 0 |
| May 02 2024 | 1,433.09 | 2.87 | 0.20% | 1,433.62 | 1,437.72 | 1,426.38 | 0 |
| Apr 30 2024 | 1,430.22 | -20.47 | -1.41% | 1,449.69 | 1,450.72 | 1,427.71 | 0 |
| Apr 29 2024 | 1,450.69 | 4.57 | 0.32% | 1,451.96 | 1,455.61 | 1,450.69 | 0 |
| Apr 26 2024 | 1,446.12 | 9.30 | 0.65% | 1,447.59 | 1,452.59 | 1,441.95 | 0 |
| Apr 25 2024 | 1,436.82 | -14.58 | -1.00% | 1,446.71 | 1,448.33 | 1,427.21 | 0 |
| Apr 24 2024 | 1,451.40 | -3.80 | -0.26% | 1,453.43 | 1,456.92 | 1,448.78 | 0 |
| Apr 23 2024 | 1,455.20 | 12.39 | 0.86% | 1,450.53 | 1,456.47 | 1,447.71 | 0 |
| Apr 22 2024 | 1,442.81 | 11.95 | 0.84% | 1,440.91 | 1,446.77 | 1,437.07 | 0 |
| Apr 19 2024 | 1,430.86 | -3.89 | -0.27% | 1,424.45 | 1,435.75 | 1,419.57 | 0 |
| Apr 18 2024 | 1,434.75 | 14.58 | 1.03% | 1,428.01 | 1,437.19 | 1,425.65 | 0 |
| Apr 17 2024 | 1,420.17 | 2.77 | 0.20% | 1,416.18 | 1,432.31 | 1,416.18 | 0 |
| Apr 16 2024 | 1,417.40 | -21.10 | -1.47% | 1,414.59 | 1,423.06 | 1,411.94 | 0 |
| Apr 15 2024 | 1,438.50 | -0.66 | -0.05% | 1,444.20 | 1,454.58 | 1,437.03 | 0 |
| Apr 12 2024 | 1,439.16 | -1.54 | -0.11% | 1,453.43 | 1,457.48 | 1,435.14 | 0 |
| Apr 11 2024 | 1,440.70 | -5.67 | -0.39% | 1,445.35 | 1,453.71 | 1,432.02 | 0 |
| Apr 10 2024 | 1,446.37 | -8.57 | -0.59% | 1,461.11 | 1,462.39 | 1,437.97 | 0 |
| Apr 09 2024 | 1,454.94 | -5.68 | -0.39% | 1,457.98 | 1,464.66 | 1,454.01 | 0 |
| Apr 08 2024 | 1,460.62 | 7.41 | 0.51% | 1,451.51 | 1,465.50 | 1,451.34 | 0 |
| Apr 05 2024 | 1,453.21 | -12.24 | -0.84% | 1,447.57 | 1,453.21 | 1,444.40 | 0 |
| Apr 04 2024 | 1,465.45 | 2.11 | 0.14% | 1,464.20 | 1,470.31 | 1,462.14 | 0 |
| Apr 03 2024 | 1,463.34 | 5.61 | 0.38% | 1,458.41 | 1,465.03 | 1,455.48 | 0 |
| Apr 02 2024 | 1,457.73 | -8.88 | -0.61% | 1,465.66 | 1,474.07 | 1,455.52 | 0 |
| Mar 28 2024 | 1,466.61 | 3.26 | 0.22% | 1,467.26 | 1,471.63 | 1,464.53 | 0 |
| Mar 27 2024 | 1,463.35 | 3.78 | 0.26% | 1,460.26 | 1,467.85 | 1,458.47 | 0 |
| Mar 26 2024 | 1,459.57 | 8.98 | 0.62% | 1,451.12 | 1,460.25 | 1,448.25 | 0 |
| Mar 25 2024 | 1,450.59 | -2.08 | -0.14% | 1,451.71 | 1,454.38 | 1,445.15 | 0 |
| Mar 22 2024 | 1,452.67 | 1.97 | 0.14% | 1,447.81 | 1,456.68 | 1,447.81 | 0 |
| Mar 21 2024 | 1,450.70 | 4.95 | 0.34% | 1,457.76 | 1,458.86 | 1,445.69 | 0 |
| Mar 20 2024 | 1,445.75 | -2.22 | -0.15% | 1,444.29 | 1,445.88 | 1,436.41 | 0 |
| Mar 19 2024 | 1,447.97 | 7.46 | 0.52% | 1,439.85 | 1,448.74 | 1,439.48 | 0 |
| Mar 18 2024 | 1,440.51 | -1.71 | -0.12% | 1,444.47 | 1,445.80 | 1,438.08 | 0 |
| Mar 15 2024 | 1,442.22 | 2.86 | 0.20% | 1,439.55 | 1,449.07 | 1,438.45 | 0 |
| Mar 14 2024 | 1,439.36 | 5.84 | 0.41% | 1,436.82 | 1,449.06 | 1,436.82 | 0 |
| Mar 13 2024 | 1,433.52 | 1.53 | 0.11% | 1,434.84 | 1,436.08 | 1,430.24 | 0 |
| Mar 12 2024 | 1,431.99 | 12.79 | 0.90% | 1,422.91 | 1,434.45 | 1,418.84 | 0 |
| Mar 11 2024 | 1,419.20 | -2.49 | -0.18% | 1,412.06 | 1,419.20 | 1,411.15 | 0 |
