Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CGRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 19.95 | 0.01 | 0.05% | 19.95 | 19.95 | 19.95 | 1 |
| May 24 2024 | 19.94 | -0.07 | -0.35% | 19.94 | 19.94 | 19.94 | 0 |
| May 23 2024 | 20.01 | -0.44 | -2.15% | 20.13 | 20.13 | 20.01 | 100 |
| May 22 2024 | 20.45 | -0.09 | -0.44% | 20.45 | 20.45 | 20.45 | 0 |
| May 21 2024 | 20.54 | -0.10 | -0.48% | 20.59 | 20.59 | 20.54 | 2,576 |
| May 17 2024 | 20.64 | -0.02 | -0.10% | 20.64 | 20.64 | 20.64 | 0 |
| May 16 2024 | 20.66 | 0.04 | 0.19% | 20.66 | 20.66 | 20.66 | 0 |
| May 15 2024 | 20.62 | 0.23 | 1.13% | 20.63 | 20.68 | 20.62 | 1,200 |
| May 14 2024 | 20.39 | 0.05 | 0.25% | 20.39 | 20.39 | 20.39 | 0 |
| May 13 2024 | 20.34 | 0.04 | 0.20% | 20.34 | 20.34 | 20.34 | 0 |
| May 10 2024 | 20.30 | -0.08 | -0.39% | 20.30 | 20.30 | 20.30 | 0 |
| May 09 2024 | 20.38 | 0.18 | 0.89% | 20.38 | 20.38 | 20.38 | 0 |
| May 08 2024 | 20.20 | -0.06 | -0.30% | 20.20 | 20.20 | 20.20 | 0 |
| May 07 2024 | 20.26 | 0.16 | 0.80% | 20.24 | 20.26 | 20.24 | 201 |
| May 06 2024 | 20.10 | 0.03 | 0.15% | 20.06 | 20.10 | 20.06 | 2,800 |
| May 03 2024 | 20.07 | 0.17 | 0.85% | 20.07 | 20.07 | 20.07 | 0 |
| May 02 2024 | 19.90 | 0.21 | 1.07% | 19.90 | 19.90 | 19.90 | 0 |
| May 01 2024 | 19.69 | 0.00 | 0.00% | 19.69 | 19.69 | 19.69 | 0 |
| Apr 30 2024 | 19.69 | -0.12 | -0.61% | 19.89 | 19.89 | 19.69 | 100 |
| Apr 29 2024 | 19.81 | 0.18 | 0.92% | 19.81 | 19.81 | 19.81 | 0 |
| Apr 26 2024 | 19.63 | 0.00 | 0.00% | 19.63 | 19.63 | 19.63 | 0 |
| Apr 25 2024 | 19.63 | -0.14 | -0.71% | 19.55 | 19.63 | 19.55 | 209 |
| Apr 24 2024 | 19.77 | -0.03 | -0.15% | 19.72 | 19.77 | 19.72 | 296 |
| Apr 23 2024 | 19.80 | 0.02 | 0.10% | 19.80 | 19.80 | 19.80 | 0 |
| Apr 22 2024 | 19.78 | 0.16 | 0.82% | 19.78 | 19.78 | 19.78 | 7 |
| Apr 19 2024 | 19.62 | 0.07 | 0.36% | 19.62 | 19.62 | 19.62 | 0 |
| Apr 18 2024 | 19.55 | 0.02 | 0.10% | 19.55 | 19.55 | 19.55 | 3 |
| Apr 17 2024 | 19.53 | -0.20 | -1.01% | 19.53 | 19.53 | 19.53 | 0 |
| Apr 16 2024 | 19.73 | -0.13 | -0.65% | 19.71 | 19.73 | 19.71 | 1,700 |
| Apr 15 2024 | 19.86 | -0.26 | -1.29% | 19.86 | 19.86 | 19.86 | 1 |
| Apr 12 2024 | 20.12 | -0.18 | -0.89% | 20.18 | 20.18 | 20.12 | 1,300 |
| Apr 11 2024 | 20.30 | 0.02 | 0.10% | 20.30 | 20.30 | 20.30 | 0 |
| Apr 10 2024 | 20.28 | -0.52 | -2.50% | 20.28 | 20.28 | 20.28 | 54 |
| Apr 09 2024 | 20.80 | 0.19 | 0.92% | 20.80 | 20.80 | 20.80 | 0 |
| Apr 08 2024 | 20.61 | 0.20 | 0.98% | 20.61 | 20.61 | 20.61 | 5 |
| Apr 05 2024 | 20.41 | 0.14 | 0.69% | 20.41 | 20.41 | 20.41 | 53 |
| Apr 04 2024 | 20.27 | -0.08 | -0.39% | 20.27 | 20.27 | 20.27 | 0 |
| Apr 03 2024 | 20.35 | -0.09 | -0.44% | 20.40 | 20.40 | 20.35 | 600 |
| Apr 02 2024 | 20.44 | -0.24 | -1.16% | 20.55 | 20.55 | 20.44 | 300 |
| Apr 01 2024 | 20.68 | -0.20 | -0.96% | 20.68 | 20.68 | 20.68 | 0 |
| Mar 28 2024 | 20.88 | 0.09 | 0.43% | 20.88 | 20.88 | 20.88 | 400 |
| Mar 27 2024 | 20.79 | 0.34 | 1.66% | 20.79 | 20.79 | 20.79 | 0 |
| Mar 26 2024 | 20.45 | -0.09 | -0.44% | 20.62 | 20.62 | 20.45 | 1,200 |
| Mar 25 2024 | 20.54 | -0.13 | -0.63% | 20.54 | 20.54 | 20.54 | 0 |
| Mar 22 2024 | 20.67 | -0.15 | -0.72% | 20.85 | 20.85 | 20.67 | 101 |
| Mar 21 2024 | 20.82 | 0.10 | 0.48% | 20.82 | 20.82 | 20.82 | 11 |
| Mar 20 2024 | 20.72 | 0.03 | 0.14% | 20.72 | 20.72 | 20.72 | 41 |
| Mar 19 2024 | 20.69 | 0.06 | 0.29% | 20.65 | 20.69 | 20.65 | 200 |
| Mar 18 2024 | 20.63 | 0.02 | 0.10% | 20.70 | 20.70 | 20.63 | 100 |
| Mar 15 2024 | 20.61 | -0.02 | -0.10% | 20.61 | 20.61 | 20.61 | 0 |
| Mar 14 2024 | 20.63 | -0.19 | -0.91% | 20.63 | 20.63 | 20.63 | 0 |
| Mar 13 2024 | 20.82 | -0.14 | -0.67% | 20.82 | 20.82 | 20.82 | 0 |
| Mar 12 2024 | 20.96 | -0.06 | -0.29% | 20.96 | 20.96 | 20.96 | 0 |
| Mar 11 2024 | 21.02 | -0.04 | -0.19% | 20.98 | 21.02 | 20.98 | 517 |
| Mar 08 2024 | 21.06 | 0.24 | 1.15% | 20.80 | 21.06 | 20.80 | 400 |
| Mar 07 2024 | 20.82 | 0.02 | 0.10% | 20.82 | 20.82 | 20.82 | 0 |
| Mar 06 2024 | 20.80 | -0.03 | -0.14% | 20.74 | 20.80 | 20.74 | 123 |
| Mar 05 2024 | 20.83 | -0.14 | -0.67% | 20.78 | 20.83 | 20.78 | 306 |
| Mar 04 2024 | 20.97 | 0.12 | 0.58% | 20.97 | 20.97 | 20.97 | 1 |
| Mar 01 2024 | 20.85 | 0.13 | 0.63% | 20.85 | 20.85 | 20.85 | 0 |
| Feb 29 2024 | 20.72 | 0.08 | 0.39% | 20.72 | 20.72 | 20.72 | 181 |
| Feb 28 2024 | 20.64 | 0.09 | 0.44% | 20.62 | 20.67 | 20.62 | 200 |
