Register to chat with like-minded investors on our interactive forums.
CGXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 9.84 | -0.26 | -2.57% | 9.89 | 10.07 | 9.82 | 62,095 |
| Jun 12 2024 | 10.10 | 0.09 | 0.90% | 10.15 | 10.26 | 10.08 | 50,225 |
| Jun 11 2024 | 10.01 | -0.10 | -0.99% | 10.15 | 10.15 | 9.93 | 15,577 |
| Jun 10 2024 | 10.11 | 0.09 | 0.90% | 10.02 | 10.11 | 9.95 | 55,127 |
| Jun 07 2024 | 10.02 | -0.55 | -5.20% | 10.36 | 10.36 | 9.98 | 29,578 |
| Jun 06 2024 | 10.57 | 0.28 | 2.72% | 10.30 | 10.58 | 10.30 | 25,115 |
| Jun 05 2024 | 10.29 | 0.14 | 1.38% | 10.12 | 10.30 | 10.12 | 4,855 |
| Jun 04 2024 | 10.15 | -0.36 | -3.43% | 10.47 | 10.47 | 10.10 | 24,853 |
| Jun 03 2024 | 10.51 | 0.01 | 0.10% | 10.41 | 10.51 | 10.41 | 34,343 |
| May 31 2024 | 10.50 | -0.09 | -0.85% | 10.63 | 10.63 | 10.42 | 1,400 |
| May 30 2024 | 10.59 | 0.10 | 0.95% | 10.46 | 10.62 | 10.46 | 1,801 |
| May 29 2024 | 10.49 | -0.19 | -1.78% | 10.50 | 10.60 | 10.49 | 16,083 |
| May 28 2024 | 10.68 | 0.12 | 1.14% | 10.59 | 10.69 | 10.58 | 8,942 |
| May 27 2024 | 10.56 | 0.13 | 1.25% | 10.53 | 10.58 | 10.53 | 2,513 |
| May 24 2024 | 10.43 | 0.06 | 0.58% | 10.42 | 10.47 | 10.41 | 8,583 |
| May 23 2024 | 10.37 | -0.19 | -1.80% | 10.46 | 10.55 | 10.37 | 10,851 |
| May 22 2024 | 10.56 | -0.32 | -2.94% | 10.70 | 10.79 | 10.56 | 17,479 |
| May 21 2024 | 10.88 | 0.19 | 1.78% | 10.68 | 10.90 | 10.68 | 33,710 |
| May 17 2024 | 10.69 | 0.26 | 2.49% | 10.50 | 10.69 | 10.50 | 21,912 |
| May 16 2024 | 10.43 | -0.07 | -0.67% | 10.46 | 10.46 | 10.43 | 2,774 |
| May 15 2024 | 10.50 | 0.09 | 0.86% | 10.45 | 10.53 | 10.37 | 9,764 |
| May 14 2024 | 10.41 | 0.12 | 1.17% | 10.31 | 10.41 | 10.31 | 9,826 |
| May 13 2024 | 10.29 | -0.09 | -0.87% | 10.32 | 10.41 | 10.25 | 15,789 |
| May 10 2024 | 10.38 | 0.03 | 0.29% | 10.40 | 10.50 | 10.38 | 26,509 |
| May 09 2024 | 10.35 | 0.30 | 2.99% | 10.15 | 10.36 | 10.15 | 24,194 |
| May 08 2024 | 10.05 | 0.04 | 0.40% | 9.99 | 10.13 | 9.94 | 6,251 |
| May 07 2024 | 10.01 | 0.01 | 0.10% | 9.97 | 10.02 | 9.91 | 11,885 |
| May 06 2024 | 10.00 | 0.19 | 1.94% | 9.89 | 10.08 | 9.89 | 10,970 |
| May 03 2024 | 9.81 | 0.01 | 0.10% | 9.78 | 9.81 | 9.70 | 11,628 |
| May 02 2024 | 9.80 | -0.07 | -0.71% | 9.85 | 9.85 | 9.70 | 11,522 |
| May 01 2024 | 9.87 | 0.02 | 0.20% | 10.03 | 10.03 | 9.86 | 11,779 |
| Apr 30 2024 | 9.85 | -0.33 | -3.24% | 9.99 | 10.00 | 9.85 | 31,000 |
| Apr 29 2024 | 10.18 | 0.11 | 1.09% | 10.10 | 10.21 | 10.03 | 7,497 |
| Apr 26 2024 | 10.07 | 0.06 | 0.60% | 10.08 | 10.15 | 10.06 | 7,246 |
| Apr 25 2024 | 10.01 | 0.26 | 2.67% | 9.74 | 10.05 | 9.71 | 12,240 |
| Apr 24 2024 | 9.75 | 0.06 | 0.62% | 9.69 | 9.76 | 9.67 | 7,840 |
| Apr 23 2024 | 9.69 | 0.11 | 1.15% | 9.51 | 9.72 | 9.51 | 18,087 |
| Apr 22 2024 | 9.58 | -0.45 | -4.49% | 9.74 | 9.74 | 9.58 | 19,512 |
| Apr 19 2024 | 10.03 | 0.07 | 0.70% | 9.99 | 10.05 | 9.99 | 10,890 |
| Apr 18 2024 | 9.96 | 0.03 | 0.30% | 10.08 | 10.08 | 9.96 | 2,469 |
| Apr 17 2024 | 9.93 | 0.07 | 0.71% | 9.93 | 10.01 | 9.88 | 20,024 |
| Apr 16 2024 | 9.86 | -0.07 | -0.70% | 9.93 | 9.93 | 9.76 | 7,556 |
| Apr 15 2024 | 9.93 | -0.10 | -1.00% | 10.25 | 10.25 | 9.87 | 7,127 |
| Apr 12 2024 | 10.03 | -0.06 | -0.59% | 10.15 | 10.47 | 10.00 | 48,353 |
| Apr 11 2024 | 10.09 | 0.17 | 1.71% | 10.00 | 10.10 | 9.95 | 54,822 |
| Apr 10 2024 | 9.92 | -0.01 | -0.10% | 9.93 | 9.97 | 9.83 | 10,280 |
| Apr 09 2024 | 9.93 | 0.12 | 1.22% | 9.96 | 10.01 | 9.90 | 21,637 |
| Apr 08 2024 | 9.81 | -0.02 | -0.20% | 9.90 | 9.95 | 9.78 | 10,107 |
| Apr 05 2024 | 9.83 | 0.25 | 2.61% | 9.54 | 9.86 | 9.54 | 23,806 |
| Apr 04 2024 | 9.58 | -0.07 | -0.73% | 9.64 | 9.67 | 9.55 | 42,143 |
| Apr 03 2024 | 9.65 | 0.19 | 2.01% | 9.49 | 9.66 | 9.48 | 42,821 |
| Apr 02 2024 | 9.46 | 0.08 | 0.85% | 9.44 | 9.50 | 9.39 | 25,000 |
| Apr 01 2024 | 9.38 | 0.10 | 1.08% | 9.55 | 9.55 | 9.34 | 46,504 |
| Mar 28 2024 | 9.28 | 0.13 | 1.42% | 9.20 | 9.30 | 9.20 | 32,327 |
| Mar 27 2024 | 9.15 | 0.27 | 3.04% | 9.04 | 9.15 | 9.02 | 23,342 |
| Mar 26 2024 | 8.88 | -0.03 | -0.34% | 9.08 | 9.08 | 8.88 | 16,471 |
| Mar 25 2024 | 8.91 | 0.04 | 0.45% | 8.87 | 9.01 | 8.87 | 32,511 |
| Mar 22 2024 | 8.87 | -0.03 | -0.34% | 8.91 | 8.92 | 8.86 | 17,913 |
| Mar 21 2024 | 8.90 | -0.17 | -1.87% | 9.03 | 9.11 | 8.90 | 51,162 |
| Mar 20 2024 | 9.07 | 0.24 | 2.72% | 8.82 | 9.10 | 8.82 | 11,421 |
| Mar 19 2024 | 8.83 | -0.16 | -1.78% | 9.05 | 9.05 | 8.83 | 39,416 |
| Mar 18 2024 | 8.99 | -0.09 | -0.99% | 9.12 | 9.12 | 8.97 | 48,341 |
