Castelnau Group Limited Historical Data - CGL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.649350649351	77	77	76	95	76	DE
4	-1.5	-1.92307692308	78	78.5	76	7175	77.32539683	DE
12	0.5	0.657894736842	76	80	76	20223	78.16741366	DE
26	1	1.32450331126	75.5	80	72	17794	77.7146948	DE
52	1.5	2	75	80	70	16933	75.52704523	DE
156	-27	-26.0869565217	103.5	110	68	64486	84.84457617	DE
260	-27	-26.0869565217	103.5	110	68	64486	84.84457617	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1718901000	76.5	0.5	0.66	76	76.5	76	6500
1718814600	76	-1	-1.30	77	77	76	95
1718728200	77	0	0.00	77	77	77	0
1718641800	77	0	0.00	77	77	77	0
1718382600	77	0	0.00	76	78	76	0
1718296200	77	0	0.00	77	77	77	0
1718209800	77	0	0.00	77	77	77	0
1718123400	77	-1	-1.28	76	78	76	0
1718037000	78	1	1.30	77	78	77	2485
1717777800	77	-1.5	-1.91	78.5	78.5	76.5	29580
1717691400	78.5	0	0.00	78.5	78.5	78.5	2000
1717605000	78.5	0	0.00	78.5	78.5	78.5	395
1717518600	78.5	0	0.00	78.5	78.5	78.5	1
1717432200	78.5	0	0.00	78.5	78.5	78.5	5
1717173000	78.5	0	0.00	78.5	78.5	78.5	0
1717086600	78.5	0	0.00	78.5	78.5	78.5	0
1717000200	78.5	0	0.00	78.5	78.5	78.5	0
1716913800	78.5	1	1.29	77.5	78.5	77.5	14
1716568200	77.5	-1	-1.27	78	78	77.5	30000
1716481800	78.5	0	0.00	78.5	78.5	78.5	0
1716395400	78.5	0	0.00	78.5	78.5	78.5	28000
1716309000	78.5	0	0.00	78.5	78.5	78.5	15000
1716222600	78.5	0	0.00	78.5	78.5	78.5	0
1715963400	78.5	-0.5	-0.63	78.5	79.5	78.5	0
1715877000	79	0	0.00	78.5	79.5	78.5	62513
1715790600	79	0.5	0.64	78.5	79.5	78.5	19021
1715704200	78.5	0	0.00	78.5	79.5	78.5	0
1715617800	78.5	0	0.00	78.5	79.5	78.5	6243
1715358600	78.5	0	0.00	78.5	78.5	78.5	0
1715272200	78.5	0	0.00	78.5	78.5	78.5	0
1715185800	78.5	0.5	0.64	78	78.5	78	10000
1715099400	78	0	0.00	78	78	78	15264
1714753800	78	-2	-2.50	78	78	78	0
1714667400	80	2	2.56	78	80	78	20001
1714581000	78	-2	-2.50	78	78	78	0
1714494600	80	2	2.56	78	80	78	68797
1714408200	78	0	0.00	78	79.5	78	15533
1714149000	78	0	0.00	78	79.5	78	357
1714062600	78	0	0.00	76	79.5	76	0
1713976200	78	0	0.00	76	79.5	76	0
1713889800	78	-1	-1.27	79	79.5	77.5	23545
1713803400	79	-1	-1.25	76	79.5	76	14667
1713544200	80	3	3.90	77	80	77	50000
1713457800	77	1	1.32	76	77	76	155000
1713371400	76	-2	-2.56	76	77	76	26000
1713285000	78	2	2.63	76	78	76	19080
1713198600	76	-1	-1.30	77	78	76	0
1712939400	77	-2	-2.53	77	78	77	87
1712853000	79	2	2.60	77	79	77	10501
1712766600	77	0	0.00	76	79	76	2836
1712680200	77	-2	-2.53	77	79	77	3350
1712593800	79	2	2.60	77	79	77	26262
1712334600	77	-2	-2.53	77	78	77	12000
1712248200	79	3	3.95	76	79	76	23110
1712161800	76	0	0.00	76	76	76	15500
1712075400	76	0	0.00	76	77	76	9828
1711647000	76	0	0.00	76	77.25	76	10959
1711560600	76	0	0.00	76	76	76	3668
1711474200	76	0	0.00	76	76	76	0
1711387800	76	0	0.00	76	76	76	1166
1711128600	76	-1.5	-1.94	77.5	77.5	76	13668
1711042200	77.5	0	0.00	77.5	77.5	77.5	10000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Castelnau Group Limited (CGL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Castelnau Group Limited (CGL) Historical

Castelnau Group Limited (CGL)

Professional-Grade Tools, for Individual Investors.

Your Recent History