Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 40.97 | -3.83 | -8.55% | 41.11 | 42.89 | 40.41 | 6,031,390 |
| Apr 30 2024 | 44.80 | -1.51 | -3.26% | 45.79 | 45.955 | 44.71 | 1,924,460 |
| Apr 29 2024 | 46.31 | 0.20 | 0.43% | 46.25 | 46.76 | 46.06 | 1,802,401 |
| Apr 26 2024 | 46.11 | 0.49 | 1.07% | 45.94 | 46.52 | 45.57 | 788,759 |
| Apr 25 2024 | 45.62 | -0.50 | -1.08% | 45.36 | 45.75 | 44.65 | 1,460,832 |
| Apr 24 2024 | 46.12 | -0.21 | -0.45% | 46.10 | 46.465 | 45.29 | 1,404,552 |
| Apr 23 2024 | 46.33 | 1.13 | 2.50% | 45.44 | 46.57 | 44.96 | 1,150,812 |
| Apr 22 2024 | 45.20 | 1.12 | 2.54% | 44.38 | 45.575 | 44.12 | 1,815,543 |
| Apr 19 2024 | 44.08 | 0.40 | 0.92% | 43.55 | 44.369 | 43.17 | 2,713,381 |
| Apr 18 2024 | 43.68 | -0.95 | -2.13% | 44.75 | 44.95 | 43.52 | 2,776,119 |
| Apr 17 2024 | 44.63 | -0.43 | -0.95% | 45.43 | 45.50 | 44.62 | 1,295,785 |
| Apr 16 2024 | 45.06 | -0.21 | -0.46% | 45.00 | 45.43 | 44.385 | 1,958,189 |
| Apr 15 2024 | 45.27 | -0.52 | -1.14% | 46.40 | 46.93 | 45.06 | 1,482,947 |
| Apr 12 2024 | 45.79 | -1.44 | -3.05% | 46.91 | 47.33 | 45.565 | 2,862,344 |
| Apr 11 2024 | 47.23 | 0.29 | 0.62% | 47.07 | 47.50 | 46.7725 | 1,122,501 |
| Apr 10 2024 | 46.94 | -0.91 | -1.90% | 46.63 | 47.37 | 46.35 | 2,096,754 |
| Apr 09 2024 | 47.85 | 0.38 | 0.80% | 47.78 | 47.89 | 46.91 | 1,127,267 |
| Apr 08 2024 | 47.47 | 0.32 | 0.68% | 47.67 | 47.68 | 47.17 | 2,456,390 |
| Apr 05 2024 | 47.15 | 0.18 | 0.38% | 46.97 | 47.41 | 46.6173 | 2,602,269 |
| Apr 04 2024 | 46.97 | 0.10 | 0.21% | 46.91 | 48.04 | 46.555 | 2,747,036 |
| Apr 03 2024 | 46.87 | 0.51 | 1.10% | 46.34 | 46.91 | 46.11 | 2,568,262 |
| Apr 02 2024 | 46.36 | -0.04 | -0.09% | 46.06 | 46.39 | 45.82 | 1,476,450 |
| Apr 01 2024 | 46.40 | -0.51 | -1.09% | 46.81 | 47.01 | 46.035 | 1,742,161 |
| Mar 28 2024 | 46.91 | 0.13 | 0.28% | 46.68 | 47.29 | 46.575 | 1,587,673 |
| Mar 27 2024 | 46.78 | 0.34 | 0.73% | 46.62 | 47.24 | 46.255 | 1,755,889 |
| Mar 26 2024 | 46.44 | -0.02 | -0.04% | 46.57 | 46.74 | 46.26 | 1,651,162 |
| Mar 25 2024 | 46.46 | 0.04 | 0.09% | 46.41 | 46.96 | 46.24 | 2,195,567 |
| Mar 22 2024 | 46.42 | -0.97 | -2.05% | 47.10 | 47.26 | 46.41 | 1,490,865 |
| Mar 21 2024 | 47.39 | 1.01 | 2.18% | 46.82 | 47.475 | 46.70 | 2,347,934 |
| Mar 20 2024 | 46.38 | 1.18 | 2.61% | 45.22 | 46.586 | 45.24 | 1,616,859 |
| Mar 19 2024 | 45.20 | 0.19 | 0.42% | 44.70 | 45.29 | 44.50 | 2,156,595 |
| Mar 18 2024 | 45.01 | 0.43 | 0.96% | 44.69 | 45.1769 | 44.25 | 2,840,726 |
| Mar 15 2024 | 44.58 | -0.57 | -1.26% | 44.70 | 45.51 | 44.475 | 4,316,692 |
| Mar 14 2024 | 45.15 | -1.22 | -2.63% | 46.25 | 46.59 | 44.72 | 2,701,686 |
| Mar 13 2024 | 46.37 | -0.65 | -1.38% | 46.91 | 47.47 | 46.29 | 2,834,720 |
| Mar 12 2024 | 47.02 | 0.19 | 0.41% | 46.90 | 47.22 | 46.49 | 1,454,731 |
| Mar 11 2024 | 46.83 | -0.52 | -1.10% | 47.14 | 47.32 | 46.66 | 1,987,769 |
| Mar 08 2024 | 47.35 | -0.27 | -0.57% | 47.85 | 48.52 | 47.30 | 2,165,889 |
| Mar 07 2024 | 47.62 | 0.95 | 2.04% | 47.00 | 47.88 | 46.9184 | 2,840,861 |
| Mar 06 2024 | 46.67 | 0.59 | 1.28% | 46.51 | 46.82 | 45.975 | 2,791,460 |
| Mar 05 2024 | 46.08 | 0.11 | 0.24% | 45.47 | 46.505 | 45.40 | 2,567,840 |
| Mar 04 2024 | 45.97 | 0.36 | 0.79% | 45.71 | 46.35 | 45.39 | 3,065,371 |
| Mar 01 2024 | 45.61 | -0.24 | -0.52% | 46.00 | 46.17 | 45.18 | 2,050,407 |
| Feb 29 2024 | 45.85 | 0.82 | 1.82% | 45.33 | 46.51 | 45.30 | 3,269,535 |
| Feb 28 2024 | 45.03 | 0.21 | 0.47% | 44.49 | 45.21 | 44.43 | 2,151,578 |
| Feb 27 2024 | 44.82 | 0.91 | 2.07% | 44.21 | 44.89 | 43.92 | 2,119,246 |
| Feb 26 2024 | 43.91 | -0.73 | -1.64% | 44.68 | 44.75 | 43.90 | 2,517,762 |
| Feb 23 2024 | 44.64 | -0.35 | -0.78% | 45.09 | 45.29 | 44.625 | 1,864,387 |
| Feb 22 2024 | 44.99 | 0.39 | 0.87% | 44.63 | 45.39 | 44.56 | 1,973,168 |
| Feb 21 2024 | 44.60 | 0.34 | 0.77% | 43.98 | 44.98 | 43.75 | 3,124,492 |
| Feb 20 2024 | 44.26 | -0.32 | -0.72% | 44.20 | 44.535 | 43.75 | 3,211,501 |
| Feb 16 2024 | 44.58 | -0.29 | -0.65% | 44.62 | 45.10 | 44.42 | 3,395,637 |
| Feb 15 2024 | 44.87 | 0.84 | 1.91% | 44.48 | 44.895 | 43.74 | 2,474,634 |
| Feb 14 2024 | 44.03 | 0.64 | 1.47% | 43.93 | 44.205 | 43.44 | 3,076,796 |
| Feb 13 2024 | 43.39 | -1.92 | -4.24% | 44.17 | 44.26 | 43.05 | 3,182,188 |
| Feb 12 2024 | 45.31 | 0.53 | 1.18% | 44.63 | 45.655 | 44.30 | 2,845,161 |
| Feb 09 2024 | 44.78 | -0.83 | -1.82% | 45.91 | 46.00 | 44.6045 | 1,928,628 |
| Feb 08 2024 | 45.61 | 1.37 | 3.10% | 44.40 | 45.99 | 44.22 | 4,297,062 |
| Feb 07 2024 | 44.24 | 3.52 | 8.64% | 43.01 | 44.8299 | 42.895 | 6,612,315 |
| Feb 06 2024 | 40.72 | 0.41 | 1.02% | 40.47 | 41.08 | 40.305 | 2,191,492 |
| Feb 05 2024 | 40.31 | -0.64 | -1.56% | 40.52 | 40.54 | 39.755 | 2,096,211 |
| Feb 02 2024 | 40.95 | 0.37 | 0.91% | 40.18 | 41.15 | 40.085 | 1,737,588 |
