Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
CGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4,705.00 | -10.00 | -0.21% | 4,700.00 | 4,705.00 | 4,695.00 | 55,551 |
| Apr 24 2024 | 4,715.00 | -25.00 | -0.53% | 4,710.00 | 4,735.00 | 4,710.00 | 66,993 |
| Apr 23 2024 | 4,740.00 | 20.00 | 0.42% | 4,715.00 | 4,740.00 | 4,715.00 | 64,220 |
| Apr 22 2024 | 4,720.00 | 45.00 | 0.96% | 4,680.00 | 4,725.00 | 4,675.00 | 76,661 |
| Apr 19 2024 | 4,675.00 | -10.00 | -0.21% | 4,675.00 | 4,700.00 | 4,675.00 | 46,805 |
| Apr 18 2024 | 4,685.00 | 5.00 | 0.11% | 4,680.00 | 4,695.00 | 4,680.00 | 31,847 |
| Apr 17 2024 | 4,680.00 | -5.00 | -0.11% | 4,685.00 | 4,725.00 | 4,680.00 | 51,081 |
| Apr 16 2024 | 4,685.00 | -30.00 | -0.64% | 4,690.00 | 4,710.00 | 4,685.00 | 39,114 |
| Apr 15 2024 | 4,715.00 | -25.00 | -0.53% | 4,710.00 | 4,715.00 | 4,710.00 | 48,479 |
| Apr 12 2024 | 4,740.00 | 40.00 | 0.85% | 4,735.00 | 4,740.00 | 4,700.00 | 61,359 |
| Apr 11 2024 | 4,700.00 | 0.00 | 0.00% | 4,715.00 | 4,715.00 | 4,685.00 | 47,719 |
| Apr 10 2024 | 4,700.00 | -10.00 | -0.21% | 4,720.00 | 4,725.00 | 4,700.00 | 34,882 |
| Apr 09 2024 | 4,710.00 | 10.00 | 0.21% | 4,680.00 | 4,715.00 | 4,680.00 | 46,381 |
| Apr 08 2024 | 4,700.00 | -10.00 | -0.21% | 4,715.00 | 4,715.00 | 4,680.00 | 59,447 |
| Apr 05 2024 | 4,710.00 | -5.00 | -0.11% | 4,665.00 | 4,710.00 | 4,665.00 | 44,943 |
| Apr 04 2024 | 4,715.00 | 10.00 | 0.21% | 4,705.00 | 4,720.00 | 4,690.00 | 53,002 |
| Apr 03 2024 | 4,705.00 | 10.00 | 0.21% | 4,700.00 | 4,710.00 | 4,685.00 | 49,375 |
| Apr 02 2024 | 4,695.00 | 0.00 | 0.00% | 4,690.00 | 4,710.00 | 4,690.00 | 62,601 |
| Mar 28 2024 | 4,695.00 | -10.00 | -0.21% | 4,695.00 | 4,715.00 | 4,695.00 | 119,371 |
| Mar 27 2024 | 4,705.00 | -10.00 | -0.21% | 4,695.00 | 4,715.00 | 4,695.00 | 95,516 |
| Mar 26 2024 | 4,715.00 | 25.00 | 0.53% | 4,690.00 | 4,715.00 | 4,685.00 | 71,600 |
| Mar 25 2024 | 4,690.00 | -10.00 | -0.21% | 4,690.00 | 4,720.00 | 4,690.00 | 66,046 |
| Mar 22 2024 | 4,700.00 | -5.00 | -0.11% | 4,710.00 | 4,715.00 | 4,700.00 | 64,114 |
| Mar 21 2024 | 4,705.00 | 35.00 | 0.75% | 4,685.00 | 4,705.00 | 4,655.00 | 136,345 |
| Mar 20 2024 | 4,670.00 | 5.00 | 0.11% | 4,665.00 | 4,690.00 | 4,665.00 | 64,308 |
| Mar 19 2024 | 4,665.00 | -5.00 | -0.11% | 4,670.00 | 4,680.00 | 4,665.00 | 91,870 |
| Mar 18 2024 | 4,670.00 | -5.00 | -0.11% | 4,660.00 | 4,680.00 | 4,660.00 | 64,401 |
| Mar 15 2024 | 4,675.00 | 10.00 | 0.21% | 4,665.00 | 4,675.00 | 4,665.00 | 120,968 |
| Mar 14 2024 | 4,665.00 | -25.00 | -0.53% | 4,685.00 | 4,685.00 | 4,665.00 | 75,126 |
| Mar 13 2024 | 4,690.00 | 15.00 | 0.32% | 4,680.00 | 4,695.00 | 4,675.00 | 73,029 |
| Mar 12 2024 | 4,675.00 | -5.00 | -0.11% | 4,690.00 | 4,695.00 | 4,675.00 | 162,273 |
| Mar 11 2024 | 4,680.00 | -5.00 | -0.11% | 4,675.00 | 4,685.00 | 4,670.00 | 65,967 |
| Mar 08 2024 | 4,685.00 | 0.00 | 0.00% | 4,675.00 | 4,695.00 | 4,675.00 | 46,937 |
| Mar 07 2024 | 4,685.00 | -5.00 | -0.11% | 4,680.00 | 4,705.00 | 4,680.00 | 129,818 |
| Mar 06 2024 | 4,690.00 | 5.00 | 0.11% | 4,680.00 | 4,695.00 | 4,680.00 | 107,406 |
| Mar 05 2024 | 4,685.00 | 25.00 | 0.54% | 4,665.00 | 4,690.00 | 4,665.00 | 146,718 |
| Mar 04 2024 | 4,660.00 | -20.00 | -0.43% | 4,650.00 | 4,675.00 | 4,650.00 | 59,564 |
| Mar 01 2024 | 4,680.00 | 30.00 | 0.65% | 4,650.00 | 4,680.00 | 4,645.00 | 72,154 |
| Feb 29 2024 | 4,650.00 | 5.00 | 0.11% | 4,650.00 | 4,665.00 | 4,645.00 | 122,153 |
| Feb 28 2024 | 4,645.00 | 0.00 | 0.00% | 4,645.00 | 4,655.00 | 4,645.00 | 170,953 |
| Feb 27 2024 | 4,645.00 | 0.00 | 0.00% | 4,645.00 | 4,665.00 | 4,645.00 | 245,783 |
| Feb 26 2024 | 4,645.00 | 5.00 | 0.11% | 4,635.00 | 4,650.00 | 4,635.00 | 147,787 |
| Feb 23 2024 | 4,640.00 | -10.00 | -0.22% | 4,635.00 | 4,650.00 | 4,635.00 | 69,342 |
| Feb 22 2024 | 4,650.00 | 15.00 | 0.32% | 4,640.00 | 4,655.00 | 4,635.00 | 59,282 |
| Feb 21 2024 | 4,635.00 | -5.00 | -0.11% | 4,660.00 | 4,660.00 | 4,635.00 | 67,516 |
| Feb 20 2024 | 4,640.00 | -5.00 | -0.11% | 4,630.00 | 4,645.00 | 4,630.00 | 98,630 |
| Feb 19 2024 | 4,645.00 | 110.00 | 2.43% | 4,560.00 | 4,655.00 | 4,560.00 | 605,818 |
| Feb 16 2024 | 4,535.00 | -5.00 | -0.11% | 4,560.00 | 4,560.00 | 4,535.00 | 51,331 |
| Feb 15 2024 | 4,540.00 | 15.00 | 0.33% | 4,520.00 | 4,555.00 | 4,520.00 | 46,083 |
| Feb 14 2024 | 4,525.00 | 0.00 | 0.00% | 4,520.00 | 4,535.00 | 4,520.00 | 44,402 |
| Feb 13 2024 | 4,525.00 | -5.00 | -0.11% | 4,560.00 | 4,560.00 | 4,525.00 | 53,273 |
| Feb 12 2024 | 4,530.00 | -5.00 | -0.11% | 4,525.00 | 4,535.00 | 4,520.00 | 88,955 |
| Feb 09 2024 | 4,535.00 | -10.00 | -0.22% | 4,545.00 | 4,550.00 | 4,530.00 | 85,331 |
| Feb 08 2024 | 4,545.00 | -15.00 | -0.33% | 4,555.00 | 4,575.00 | 4,545.00 | 84,144 |
| Feb 07 2024 | 4,560.00 | -20.00 | -0.44% | 4,580.00 | 4,590.00 | 4,550.00 | 171,408 |
| Feb 06 2024 | 4,580.00 | -30.00 | -0.65% | 4,605.00 | 4,610.00 | 4,580.00 | 45,807 |
| Feb 05 2024 | 4,610.00 | -10.00 | -0.22% | 4,615.00 | 4,615.00 | 4,610.00 | 39,570 |
| Feb 02 2024 | 4,620.00 | 5.00 | 0.11% | 4,660.00 | 4,660.00 | 4,620.00 | 39,872 |
| Feb 01 2024 | 4,615.00 | 15.00 | 0.33% | 4,610.00 | 4,645.00 | 4,605.00 | 86,754 |
| Jan 31 2024 | 4,600.00 | 10.00 | 0.22% | 4,590.00 | 4,630.00 | 4,580.00 | 108,206 |
| Jan 30 2024 | 4,590.00 | -20.00 | -0.43% | 4,600.00 | 4,615.00 | 4,590.00 | 58,209 |
| Jan 29 2024 | 4,610.00 | 5.00 | 0.11% | 4,620.00 | 4,620.00 | 4,600.00 | 41,347 |
