Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 51.62 | -0.26 | -0.50% | 51.81 | 51.85 | 51.00 | 12,207 |
| Apr 24 2024 | 51.88 | -2.28 | -4.21% | 53.75 | 53.75 | 51.75 | 18,489 |
| Apr 23 2024 | 54.16 | 0.48 | 0.89% | 53.66 | 54.21 | 53.50 | 13,638 |
| Apr 22 2024 | 53.68 | 0.17 | 0.32% | 53.18 | 53.69 | 53.17 | 8,674 |
| Apr 19 2024 | 53.51 | 0.17 | 0.32% | 53.74 | 54.35 | 53.51 | 7,667 |
| Apr 18 2024 | 53.34 | 0.12 | 0.23% | 53.11 | 53.62 | 53.11 | 6,705 |
| Apr 17 2024 | 53.22 | 0.03 | 0.06% | 53.45 | 54.00 | 52.92 | 19,130 |
| Apr 16 2024 | 53.19 | -0.29 | -0.54% | 52.67 | 53.34 | 52.55 | 10,707 |
| Apr 15 2024 | 53.48 | 0.24 | 0.45% | 55.76 | 55.76 | 52.82 | 14,830 |
| Apr 12 2024 | 53.24 | -0.06 | -0.11% | 52.87 | 54.88 | 52.70 | 14,666 |
| Apr 11 2024 | 53.30 | -0.27 | -0.50% | 53.05 | 53.45 | 52.55 | 14,508 |
| Apr 10 2024 | 53.57 | -1.58 | -2.86% | 54.71 | 54.71 | 53.57 | 17,310 |
| Apr 09 2024 | 55.15 | 0.49 | 0.90% | 55.35 | 55.35 | 54.92 | 12,414 |
| Apr 08 2024 | 54.66 | -0.21 | -0.38% | 54.78 | 55.03 | 54.50 | 8,632 |
| Apr 05 2024 | 54.87 | -0.16 | -0.29% | 55.52 | 55.65 | 54.75 | 9,821 |
| Apr 04 2024 | 55.03 | 0.17 | 0.31% | 56.86 | 56.86 | 54.82 | 10,271 |
| Apr 03 2024 | 54.86 | -0.19 | -0.35% | 55.32 | 55.34 | 54.86 | 12,348 |
| Apr 02 2024 | 55.05 | -1.72 | -3.03% | 56.61 | 56.63 | 54.75 | 18,924 |
| Apr 01 2024 | 56.77 | -0.13 | -0.23% | 56.67 | 56.92 | 56.40 | 8,093 |
| Mar 28 2024 | 56.90 | -0.48 | -0.84% | 56.45 | 57.30 | 56.45 | 15,861 |
| Mar 27 2024 | 57.38 | 1.74 | 3.13% | 56.27 | 57.54 | 56.10 | 21,994 |
| Mar 26 2024 | 55.64 | 0.43 | 0.78% | 55.66 | 56.17 | 55.32 | 10,071 |
| Mar 25 2024 | 55.21 | -0.55 | -0.99% | 55.80 | 56.02 | 55.04 | 11,413 |
| Mar 22 2024 | 55.76 | -0.71 | -1.26% | 56.88 | 56.88 | 55.56 | 11,572 |
| Mar 21 2024 | 56.47 | -0.43 | -0.76% | 57.63 | 57.63 | 56.40 | 22,255 |
| Mar 20 2024 | 56.90 | -0.49 | -0.85% | 57.64 | 57.64 | 56.16 | 19,640 |
| Mar 19 2024 | 57.39 | 0.79 | 1.40% | 56.60 | 57.90 | 56.60 | 13,250 |
| Mar 18 2024 | 56.60 | 0.24 | 0.43% | 56.65 | 56.86 | 56.33 | 13,928 |
| Mar 15 2024 | 56.36 | 0.00 | 0.00% | 55.81 | 56.64 | 55.81 | 23,060 |
| Mar 14 2024 | 56.36 | -1.20 | -2.08% | 57.05 | 57.05 | 55.72 | 18,029 |
| Mar 13 2024 | 57.56 | 0.76 | 1.34% | 57.13 | 57.89 | 56.63 | 19,939 |
| Mar 12 2024 | 56.80 | 0.06 | 0.11% | 57.12 | 57.38 | 56.45 | 12,195 |
| Mar 11 2024 | 56.74 | -0.22 | -0.39% | 56.35 | 57.09 | 56.35 | 20,746 |
| Mar 08 2024 | 56.96 | -0.95 | -1.64% | 57.57 | 58.07 | 56.44 | 18,606 |
| Mar 07 2024 | 57.91 | -1.67 | -2.80% | 59.02 | 59.20 | 57.81 | 10,079 |
| Mar 06 2024 | 59.58 | 0.84 | 1.43% | 57.45 | 59.58 | 57.45 | 15,107 |
| Mar 05 2024 | 58.74 | 0.87 | 1.50% | 57.31 | 58.87 | 57.31 | 20,675 |
| Mar 04 2024 | 57.87 | -0.55 | -0.94% | 58.11 | 58.11 | 57.06 | 25,492 |
| Mar 01 2024 | 58.42 | 0.99 | 1.72% | 57.46 | 58.45 | 57.46 | 22,896 |
| Feb 29 2024 | 57.43 | -0.53 | -0.91% | 58.25 | 58.50 | 57.15 | 144,750 |
| Feb 28 2024 | 57.96 | 0.40 | 0.69% | 57.12 | 58.08 | 57.12 | 21,224 |
| Feb 27 2024 | 57.56 | 0.65 | 1.14% | 56.54 | 57.56 | 56.00 | 31,074 |
| Feb 26 2024 | 56.91 | -1.03 | -1.78% | 57.94 | 57.94 | 56.70 | 18,659 |
| Feb 23 2024 | 57.94 | -0.82 | -1.40% | 58.06 | 58.37 | 57.88 | 16,318 |
| Feb 22 2024 | 58.76 | -0.05 | -0.09% | 58.81 | 58.99 | 58.30 | 20,882 |
| Feb 21 2024 | 58.81 | 0.52 | 0.89% | 58.38 | 58.81 | 57.75 | 8,647 |
| Feb 20 2024 | 58.29 | -1.64 | -2.74% | 59.94 | 59.94 | 57.75 | 17,178 |
| Feb 16 2024 | 59.93 | 0.26 | 0.44% | 59.57 | 59.98 | 59.08 | 20,362 |
| Feb 15 2024 | 59.67 | 1.42 | 2.44% | 57.83 | 59.98 | 57.70 | 20,022 |
| Feb 14 2024 | 58.25 | -0.32 | -0.55% | 58.59 | 59.21 | 58.21 | 12,171 |
| Feb 13 2024 | 58.57 | -1.23 | -2.06% | 58.01 | 58.68 | 57.52 | 25,028 |
| Feb 12 2024 | 59.80 | 1.06 | 1.80% | 58.74 | 59.80 | 58.74 | 14,995 |
| Feb 09 2024 | 58.74 | -0.24 | -0.41% | 59.30 | 59.30 | 58.45 | 10,305 |
| Feb 08 2024 | 58.98 | 0.20 | 0.34% | 58.12 | 59.35 | 58.12 | 47,764 |
| Feb 07 2024 | 58.78 | 0.67 | 1.15% | 57.72 | 58.90 | 57.72 | 36,816 |
| Feb 06 2024 | 58.11 | -0.10 | -0.17% | 58.19 | 58.75 | 57.75 | 11,378 |
| Feb 05 2024 | 58.21 | -1.56 | -2.61% | 59.21 | 59.21 | 57.82 | 34,065 |
| Feb 02 2024 | 59.77 | -1.06 | -1.74% | 60.85 | 60.85 | 59.20 | 15,667 |
| Feb 01 2024 | 60.83 | 1.17 | 1.96% | 59.94 | 61.08 | 59.94 | 21,398 |
| Jan 31 2024 | 59.66 | -0.65 | -1.08% | 59.94 | 60.25 | 59.40 | 83,997 |
| Jan 30 2024 | 60.31 | -0.77 | -1.26% | 60.59 | 60.61 | 59.98 | 18,873 |
| Jan 29 2024 | 61.08 | -0.46 | -0.75% | 61.59 | 61.59 | 60.19 | 18,710 |
