Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CGRA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 25.47 | -0.02 | -0.08% | 25.44 | 25.55 | 25.44 | 3,700 |
| May 07 2024 | 25.49 | -0.31 | -1.20% | 25.97 | 25.97 | 24.74 | 20,200 |
| May 06 2024 | 25.80 | -0.68 | -2.57% | 26.70 | 26.70 | 25.80 | 12,800 |
| May 03 2024 | 26.48 | -0.16 | -0.60% | 26.24 | 26.84 | 26.22 | 1,600 |
| May 02 2024 | 26.64 | 0.24 | 0.91% | 26.64 | 26.64 | 26.60 | 2,500 |
| Apr 30 2024 | 26.40 | 0.00 | 0.00% | 26.41 | 26.65 | 26.40 | 1,800 |
| Apr 29 2024 | 26.40 | -0.27 | -1.01% | 27.33 | 27.33 | 26.40 | 200 |
| Apr 26 2024 | 26.67 | 0.62 | 2.38% | 26.67 | 26.67 | 26.67 | 100 |
| Apr 25 2024 | 26.05 | -0.60 | -2.25% | 26.01 | 26.30 | 26.01 | 1,600 |
| Apr 24 2024 | 26.65 | 0.05 | 0.19% | 26.67 | 26.67 | 26.56 | 4,400 |
| Apr 23 2024 | 26.60 | -0.17 | -0.64% | 26.50 | 26.80 | 26.50 | 2,400 |
| Apr 22 2024 | 26.77 | -0.09 | -0.34% | 27.59 | 27.59 | 26.77 | 500 |
| Apr 19 2024 | 26.86 | 0.46 | 1.74% | 26.04 | 26.86 | 25.85 | 4,300 |
| Apr 18 2024 | 26.40 | 0.00 | 0.00% | 26.47 | 26.50 | 26.15 | 1,000 |
| Apr 17 2024 | 26.40 | 0.39 | 1.50% | 26.40 | 26.40 | 26.40 | 200 |
| Apr 16 2024 | 26.01 | -0.13 | -0.50% | 26.06 | 26.36 | 26.01 | 1,500 |
| Apr 15 2024 | 26.14 | -0.76 | -2.83% | 27.19 | 27.20 | 26.00 | 6,500 |
| Apr 12 2024 | 26.90 | -0.60 | -2.18% | 27.14 | 27.39 | 26.90 | 1,600 |
| Apr 11 2024 | 27.50 | 0.15 | 0.55% | 27.02 | 27.50 | 27.02 | 900 |
| Apr 10 2024 | 27.35 | 0.36 | 1.33% | 26.92 | 27.36 | 26.92 | 1,300 |
| Apr 09 2024 | 26.99 | 0.12 | 0.45% | 26.95 | 27.01 | 26.95 | 400 |
| Apr 08 2024 | 26.87 | 0.87 | 3.35% | 26.50 | 26.87 | 26.50 | 300 |
| Apr 05 2024 | 26.00 | -1.15 | -4.24% | 26.50 | 27.50 | 26.00 | 5,400 |
| Apr 04 2024 | 27.15 | 0.28 | 1.04% | 27.15 | 27.15 | 27.15 | 100 |
| Apr 03 2024 | 26.87 | -0.22 | -0.81% | 26.90 | 27.21 | 26.57 | 3,600 |
| Apr 02 2024 | 27.09 | 0.14 | 0.52% | 26.88 | 27.09 | 26.51 | 1,000 |
| Apr 01 2024 | 26.95 | -0.04 | -0.15% | 26.94 | 26.96 | 26.40 | 900 |
| Mar 28 2024 | 26.99 | 0.44 | 1.66% | 26.98 | 27.00 | 26.35 | 1,800 |
| Mar 27 2024 | 26.55 | 0.10 | 0.38% | 26.32 | 26.79 | 26.32 | 5,000 |
| Mar 26 2024 | 26.45 | -0.53 | -1.96% | 26.98 | 26.98 | 26.32 | 1,200 |
| Mar 25 2024 | 26.98 | 0.38 | 1.43% | 26.98 | 26.98 | 26.98 | 300 |
| Mar 22 2024 | 26.60 | 0.09 | 0.34% | 26.60 | 26.61 | 26.60 | 700 |
| Mar 21 2024 | 26.51 | -0.24 | -0.90% | 26.23 | 26.67 | 26.20 | 1,400 |
| Mar 20 2024 | 26.75 | -0.23 | -0.85% | 26.95 | 26.95 | 26.66 | 600 |
| Mar 19 2024 | 26.98 | 0.48 | 1.81% | 26.50 | 26.98 | 26.50 | 2,000 |
| Mar 18 2024 | 26.50 | 1.20 | 4.74% | 25.41 | 26.90 | 25.41 | 7,400 |
| Mar 15 2024 | 25.30 | 0.37 | 1.48% | 25.09 | 25.37 | 25.07 | 1,200 |
| Mar 14 2024 | 24.93 | 0.02 | 0.08% | 25.39 | 25.40 | 24.93 | 300 |
| Mar 13 2024 | 24.91 | 0.00 | 0.00% | 24.91 | 24.91 | 24.91 | 1,000 |
| Mar 12 2024 | 24.91 | 0.11 | 0.44% | 24.94 | 25.11 | 24.91 | 400 |
| Mar 11 2024 | 24.80 | -0.24 | -0.96% | 25.37 | 25.37 | 24.80 | 3,300 |
| Mar 08 2024 | 25.04 | -0.06 | -0.24% | 25.33 | 25.33 | 25.04 | 1,700 |
| Mar 07 2024 | 25.10 | -0.40 | -1.57% | 25.18 | 25.22 | 25.00 | 7,200 |
| Mar 06 2024 | 25.50 | -0.49 | -1.89% | 25.99 | 26.00 | 25.33 | 2,600 |
| Mar 05 2024 | 25.99 | 0.01 | 0.04% | 25.41 | 25.99 | 25.10 | 1,300 |
| Mar 04 2024 | 25.98 | -0.03 | -0.12% | 25.98 | 25.98 | 25.98 | 300 |
| Mar 01 2024 | 26.01 | 0.01 | 0.04% | 25.51 | 26.01 | 25.51 | 1,600 |
| Feb 29 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 0 |
| Feb 28 2024 | 26.00 | 0.45 | 1.76% | 25.99 | 26.00 | 25.99 | 400 |
| Feb 27 2024 | 25.55 | -0.22 | -0.85% | 26.08 | 26.15 | 25.55 | 2,500 |
| Feb 26 2024 | 25.77 | -0.18 | -0.69% | 25.55 | 25.77 | 25.54 | 1,200 |
| Feb 23 2024 | 25.95 | 0.00 | 0.00% | 25.95 | 25.95 | 25.95 | 200 |
| Feb 22 2024 | 25.95 | 0.05 | 0.19% | 25.95 | 25.95 | 25.64 | 800 |
| Feb 21 2024 | 25.90 | 0.40 | 1.57% | 25.41 | 26.20 | 25.11 | 11,400 |
| Feb 20 2024 | 25.50 | 0.09 | 0.35% | 25.25 | 25.55 | 25.25 | 600 |
| Feb 19 2024 | 25.41 | 0.66 | 2.67% | 25.41 | 25.41 | 25.41 | 100 |
| Feb 16 2024 | 24.75 | -0.59 | -2.33% | 25.34 | 25.34 | 24.75 | 1,200 |
| Feb 15 2024 | 25.34 | 1.32 | 5.50% | 24.51 | 25.34 | 24.17 | 2,900 |
| Feb 14 2024 | 24.02 | -1.26 | -4.98% | 25.39 | 25.68 | 24.02 | 8,800 |
| Feb 09 2024 | 25.28 | -0.11 | -0.43% | 25.30 | 25.30 | 25.28 | 600 |
