Register for real-time alerts, custom portfolio, and market movers
CGRA4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 25.60 | 0.40 | 1.59% | 25.08 | 25.99 | 24.81 | 3,800 |
| May 17 2024 | 25.20 | 0.16 | 0.64% | 25.28 | 25.28 | 25.12 | 1,500 |
| May 16 2024 | 25.04 | -0.06 | -0.24% | 25.10 | 25.40 | 25.03 | 2,800 |
| May 15 2024 | 25.10 | 0.20 | 0.80% | 25.00 | 25.10 | 24.68 | 4,800 |
| May 14 2024 | 24.90 | 0.15 | 0.61% | 24.56 | 24.99 | 24.50 | 5,200 |
| May 13 2024 | 24.75 | -1.10 | -4.26% | 25.80 | 25.98 | 24.47 | 17,900 |
| May 10 2024 | 25.85 | -0.10 | -0.39% | 25.41 | 25.96 | 25.41 | 500 |
| May 09 2024 | 25.95 | -0.20 | -0.76% | 25.65 | 25.95 | 25.55 | 2,700 |
| May 08 2024 | 26.15 | 0.38 | 1.47% | 25.32 | 26.63 | 25.32 | 3,900 |
| May 07 2024 | 25.77 | -1.23 | -4.56% | 26.70 | 26.76 | 25.26 | 21,300 |
| May 06 2024 | 27.00 | -0.92 | -3.30% | 27.21 | 27.23 | 26.41 | 5,000 |
| May 03 2024 | 27.92 | 1.02 | 3.79% | 26.90 | 28.00 | 26.90 | 12,300 |
| May 02 2024 | 26.90 | 0.54 | 2.05% | 26.59 | 26.90 | 26.39 | 3,600 |
| Apr 30 2024 | 26.36 | -0.28 | -1.05% | 26.60 | 26.60 | 26.30 | 1,100 |
| Apr 29 2024 | 26.64 | 0.04 | 0.15% | 26.61 | 26.77 | 26.33 | 4,300 |
| Apr 26 2024 | 26.60 | 0.00 | 0.00% | 26.80 | 27.19 | 26.60 | 1,600 |
| Apr 25 2024 | 26.60 | 0.00 | 0.00% | 26.41 | 26.85 | 26.30 | 1,500 |
| Apr 24 2024 | 26.60 | -0.12 | -0.45% | 26.61 | 26.66 | 26.22 | 4,100 |
| Apr 23 2024 | 26.72 | 0.28 | 1.06% | 26.76 | 26.76 | 26.56 | 1,000 |
| Apr 22 2024 | 26.44 | -0.60 | -2.22% | 26.81 | 27.37 | 26.44 | 3,200 |
| Apr 19 2024 | 27.04 | 0.29 | 1.08% | 26.81 | 27.04 | 26.60 | 1,800 |
| Apr 18 2024 | 26.75 | 0.00 | 0.00% | 26.75 | 26.75 | 26.56 | 3,700 |
| Apr 17 2024 | 26.75 | 0.12 | 0.45% | 27.38 | 27.38 | 26.50 | 3,700 |
| Apr 16 2024 | 26.63 | -0.42 | -1.55% | 27.30 | 27.48 | 26.63 | 4,600 |
| Apr 15 2024 | 27.05 | -1.35 | -4.75% | 28.22 | 28.22 | 26.91 | 8,600 |
| Apr 12 2024 | 28.40 | -0.10 | -0.35% | 28.45 | 28.50 | 28.30 | 1,400 |
| Apr 11 2024 | 28.50 | 0.69 | 2.48% | 27.97 | 28.50 | 27.96 | 20,100 |
| Apr 10 2024 | 27.81 | 0.11 | 0.40% | 27.70 | 28.00 | 27.27 | 12,100 |
| Apr 09 2024 | 27.70 | 0.40 | 1.47% | 27.70 | 27.79 | 27.67 | 1,800 |
| Apr 08 2024 | 27.30 | -0.20 | -0.73% | 27.68 | 27.68 | 27.20 | 3,100 |
| Apr 05 2024 | 27.50 | -0.85 | -3.00% | 28.35 | 28.35 | 27.09 | 3,800 |
| Apr 04 2024 | 28.35 | 0.45 | 1.61% | 28.20 | 28.47 | 27.65 | 2,800 |
| Apr 03 2024 | 27.90 | 0.20 | 0.72% | 27.48 | 27.90 | 27.48 | 900 |
| Apr 02 2024 | 27.70 | -0.12 | -0.43% | 27.80 | 27.80 | 27.10 | 4,400 |
| Apr 01 2024 | 27.82 | -0.38 | -1.35% | 28.20 | 28.20 | 27.67 | 4,100 |
| Mar 28 2024 | 28.20 | -0.33 | -1.16% | 28.50 | 28.50 | 28.00 | 3,700 |
| Mar 27 2024 | 28.53 | 0.41 | 1.46% | 28.11 | 28.54 | 28.11 | 10,600 |
| Mar 26 2024 | 28.12 | 0.17 | 0.61% | 27.81 | 28.32 | 27.81 | 2,700 |
| Mar 25 2024 | 27.95 | -0.05 | -0.18% | 27.71 | 28.12 | 27.71 | 1,900 |
| Mar 22 2024 | 28.00 | -0.23 | -0.81% | 28.30 | 28.30 | 27.98 | 2,700 |
| Mar 21 2024 | 28.23 | -0.07 | -0.25% | 28.27 | 28.30 | 27.91 | 2,400 |
| Mar 20 2024 | 28.30 | 0.25 | 0.89% | 27.61 | 28.30 | 27.61 | 5,800 |
| Mar 19 2024 | 28.05 | 0.55 | 2.00% | 27.80 | 28.47 | 27.40 | 4,700 |
| Mar 18 2024 | 27.50 | 1.46 | 5.61% | 26.50 | 28.02 | 26.50 | 21,500 |
| Mar 15 2024 | 26.04 | -0.18 | -0.69% | 26.36 | 27.30 | 26.04 | 9,900 |
| Mar 14 2024 | 26.22 | -0.41 | -1.54% | 26.63 | 26.89 | 26.22 | 2,500 |
| Mar 13 2024 | 26.63 | -0.32 | -1.19% | 26.69 | 26.79 | 26.51 | 800 |
| Mar 12 2024 | 26.95 | 0.65 | 2.47% | 26.67 | 26.95 | 26.66 | 3,800 |
| Mar 11 2024 | 26.30 | -0.30 | -1.13% | 26.76 | 26.76 | 26.01 | 2,800 |
| Mar 08 2024 | 26.60 | -0.15 | -0.56% | 26.66 | 26.75 | 26.49 | 4,300 |
| Mar 07 2024 | 26.75 | 0.04 | 0.15% | 26.75 | 26.76 | 26.51 | 1,000 |
| Mar 06 2024 | 26.71 | -0.13 | -0.48% | 26.76 | 26.92 | 26.71 | 3,300 |
| Mar 05 2024 | 26.84 | 0.14 | 0.52% | 26.51 | 26.84 | 26.51 | 2,700 |
| Mar 04 2024 | 26.70 | -0.27 | -1.00% | 26.96 | 26.97 | 26.60 | 1,600 |
| Mar 01 2024 | 26.97 | 0.14 | 0.52% | 26.73 | 26.98 | 26.73 | 3,600 |
| Feb 29 2024 | 26.83 | 0.24 | 0.90% | 27.07 | 27.07 | 26.21 | 2,000 |
| Feb 28 2024 | 26.59 | -0.03 | -0.11% | 26.59 | 26.86 | 26.55 | 2,100 |
| Feb 27 2024 | 26.62 | -0.23 | -0.86% | 26.53 | 27.09 | 26.53 | 4,400 |
| Feb 26 2024 | 26.85 | 0.20 | 0.75% | 26.64 | 27.00 | 26.64 | 3,900 |
| Feb 23 2024 | 26.65 | 0.20 | 0.76% | 26.33 | 26.65 | 26.01 | 4,300 |
| Feb 22 2024 | 26.45 | 0.55 | 2.12% | 25.83 | 26.63 | 25.83 | 7,700 |
| Feb 21 2024 | 25.90 | 0.11 | 0.43% | 25.74 | 25.90 | 25.61 | 3,600 |
