Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CGAS5F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 114.50 | 0.50 | 0.44% | 115.72 | 115.72 | 114.00 | 230 |
| Jul 17 2024 | 114.00 | -1.04 | -0.90% | 113.53 | 115.99 | 113.53 | 199 |
| Jul 16 2024 | 115.04 | -0.04 | -0.03% | 113.92 | 115.05 | 113.92 | 132 |
| Jul 15 2024 | 115.08 | 0.08 | 0.07% | 115.98 | 115.98 | 113.50 | 187 |
| Jul 12 2024 | 115.00 | -0.72 | -0.62% | 115.75 | 115.75 | 113.35 | 160 |
| Jul 11 2024 | 115.72 | 2.22 | 1.96% | 114.00 | 115.72 | 112.60 | 334 |
| Jul 10 2024 | 113.50 | -1.00 | -0.87% | 114.06 | 114.75 | 112.00 | 616 |
| Jul 09 2024 | 114.50 | -0.74 | -0.64% | 117.99 | 118.00 | 114.00 | 242 |
| Jul 08 2024 | 115.24 | -2.76 | -2.34% | 118.00 | 118.00 | 113.00 | 459 |
| Jul 05 2024 | 118.00 | 1.52 | 1.30% | 116.71 | 118.00 | 113.72 | 271 |
| Jul 04 2024 | 116.48 | 3.13 | 2.76% | 116.98 | 116.98 | 113.64 | 182 |
| Jul 03 2024 | 113.35 | 0.85 | 0.76% | 114.08 | 116.00 | 113.35 | 174 |
| Jul 02 2024 | 112.50 | -2.00 | -1.75% | 113.96 | 114.83 | 112.03 | 219 |
| Jul 01 2024 | 114.50 | 1.70 | 1.51% | 114.90 | 115.62 | 112.87 | 209 |
| Jun 28 2024 | 112.80 | -0.96 | -0.84% | 114.99 | 118.00 | 112.80 | 196 |
| Jun 27 2024 | 113.76 | 0.66 | 0.58% | 112.81 | 113.80 | 112.81 | 146 |
| Jun 26 2024 | 113.10 | -0.89 | -0.78% | 114.90 | 114.90 | 112.80 | 223 |
| Jun 25 2024 | 113.99 | -0.01 | -0.01% | 114.10 | 115.47 | 112.33 | 212 |
| Jun 24 2024 | 114.00 | 0.00 | 0.00% | 118.49 | 118.49 | 113.97 | 67 |
| Jun 21 2024 | 114.00 | 1.90 | 1.69% | 112.33 | 114.98 | 112.03 | 118 |
| Jun 20 2024 | 112.10 | -1.90 | -1.67% | 114.23 | 114.23 | 111.69 | 232 |
| Jun 19 2024 | 114.00 | 2.50 | 2.24% | 113.67 | 114.21 | 111.63 | 177 |
| Jun 18 2024 | 111.50 | 0.50 | 0.45% | 111.23 | 114.75 | 106.87 | 764 |
| Jun 17 2024 | 111.00 | -6.35 | -5.41% | 117.60 | 119.19 | 111.00 | 582 |
| Jun 14 2024 | 117.35 | 0.12 | 0.10% | 117.23 | 118.24 | 116.08 | 378 |
| Jun 13 2024 | 117.23 | -0.32 | -0.27% | 116.01 | 118.10 | 116.01 | 76 |
| Jun 12 2024 | 117.55 | 0.50 | 0.43% | 119.99 | 119.99 | 116.01 | 68 |
| Jun 11 2024 | 117.05 | -2.35 | -1.97% | 119.40 | 119.99 | 116.20 | 217 |
| Jun 10 2024 | 119.40 | 0.40 | 0.34% | 119.19 | 119.44 | 116.90 | 105 |
| Jun 07 2024 | 119.00 | 0.81 | 0.69% | 118.98 | 119.00 | 117.46 | 261 |
| Jun 06 2024 | 118.19 | 0.20 | 0.17% | 119.99 | 119.99 | 116.91 | 146 |
| Jun 05 2024 | 117.99 | -0.96 | -0.81% | 119.99 | 119.99 | 117.91 | 138 |
| Jun 04 2024 | 118.95 | -0.47 | -0.39% | 119.89 | 120.20 | 118.90 | 203 |
| Jun 03 2024 | 119.42 | -0.58 | -0.48% | 122.00 | 122.00 | 112.40 | 275 |
| May 31 2024 | 120.00 | 0.00 | 0.00% | 119.99 | 120.27 | 117.62 | 153 |
| May 29 2024 | 120.00 | 0.02 | 0.02% | 118.01 | 120.30 | 118.01 | 81 |
| May 28 2024 | 119.98 | 1.58 | 1.33% | 119.14 | 121.00 | 115.10 | 477 |
| May 27 2024 | 118.40 | 4.00 | 3.50% | 113.99 | 118.40 | 113.99 | 119 |
| May 24 2024 | 114.40 | 0.28 | 0.25% | 112.21 | 115.79 | 112.21 | 203 |
| May 23 2024 | 114.12 | -0.35 | -0.31% | 114.50 | 114.99 | 113.01 | 249 |
| May 22 2024 | 114.47 | 0.81 | 0.71% | 115.00 | 115.84 | 114.01 | 146 |
| May 21 2024 | 113.66 | -0.31 | -0.27% | 115.07 | 115.08 | 113.65 | 109 |
| May 20 2024 | 113.97 | -0.54 | -0.47% | 114.20 | 115.85 | 112.78 | 329 |
| May 17 2024 | 114.51 | 0.64 | 0.56% | 113.85 | 115.14 | 113.85 | 231 |
| May 16 2024 | 113.87 | 0.86 | 0.76% | 113.61 | 113.89 | 112.30 | 183 |
| May 15 2024 | 113.01 | 0.91 | 0.81% | 113.73 | 113.73 | 112.13 | 115 |
| May 14 2024 | 112.10 | -1.40 | -1.23% | 113.73 | 114.69 | 111.51 | 220 |
| May 13 2024 | 113.50 | 0.71 | 0.63% | 112.00 | 113.88 | 111.50 | 205 |
| May 10 2024 | 112.79 | -1.09 | -0.96% | 112.61 | 113.15 | 112.60 | 77 |
| May 09 2024 | 113.88 | 0.43 | 0.38% | 113.51 | 113.88 | 112.18 | 218 |
| May 08 2024 | 113.45 | -0.01 | -0.01% | 113.45 | 113.94 | 112.66 | 332 |
| May 07 2024 | 113.46 | 0.07 | 0.06% | 113.48 | 113.49 | 112.81 | 206 |
| May 06 2024 | 113.39 | -1.36 | -1.19% | 113.57 | 115.01 | 113.11 | 127 |
| May 03 2024 | 114.75 | 1.72 | 1.52% | 113.50 | 115.84 | 112.83 | 444 |
| May 02 2024 | 113.03 | -0.16 | -0.14% | 113.50 | 115.90 | 112.82 | 162 |
| Apr 30 2024 | 113.19 | 1.07 | 0.95% | 113.54 | 114.37 | 112.17 | 97 |
| Apr 29 2024 | 112.12 | -1.54 | -1.35% | 113.50 | 114.86 | 112.12 | 211 |
| Apr 26 2024 | 113.66 | 0.22 | 0.19% | 113.80 | 114.70 | 112.00 | 448 |
| Apr 25 2024 | 113.44 | -1.15 | -1.00% | 112.55 | 114.93 | 112.55 | 162 |
| Apr 24 2024 | 114.59 | 0.59 | 0.52% | 116.29 | 116.30 | 113.00 | 188 |
| Apr 23 2024 | 114.00 | 0.48 | 0.42% | 115.00 | 116.89 | 113.00 | 88 |
| Apr 22 2024 | 113.52 | -0.48 | -0.42% | 114.50 | 116.89 | 113.51 | 217 |
