Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGCV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 26.905 | -0.04 | -0.13% | 27.00 | 27.152 | 26.905 | 54,116 |
| Oct 31 2024 | 26.94 | -0.24 | -0.88% | 27.05 | 27.32 | 26.94 | 58,961 |
| Oct 30 2024 | 27.18 | -0.01 | -0.04% | 27.11 | 27.2798 | 27.11 | 45,698 |
| Oct 29 2024 | 27.19 | -0.09 | -0.33% | 27.23 | 27.48 | 27.15 | 8,280 |
| Oct 28 2024 | 27.28 | 0.08 | 0.29% | 27.29 | 27.30 | 27.26 | 65,974 |
| Oct 25 2024 | 27.20 | -0.09 | -0.33% | 27.42 | 27.42 | 27.1601 | 26,655 |
| Oct 24 2024 | 27.29 | -0.11 | -0.38% | 27.38 | 27.38 | 27.2596 | 64,278 |
| Oct 23 2024 | 27.395 | -0.09 | -0.31% | 27.45 | 27.47 | 27.28 | 11,449 |
| Oct 22 2024 | 27.48 | -0.02 | -0.07% | 27.40 | 27.4999 | 27.34 | 17,810 |
| Oct 21 2024 | 27.50 | -0.17 | -0.61% | 27.65 | 27.65 | 27.442 | 107,912 |
| Oct 18 2024 | 27.67 | 0.09 | 0.31% | 27.5597 | 27.70 | 27.5597 | 39,531 |
| Oct 17 2024 | 27.5844 | -0.09 | -0.31% | 27.78 | 27.93 | 27.5801 | 61,306 |
| Oct 16 2024 | 27.67 | 0.20 | 0.73% | 27.52 | 27.68 | 27.46 | 18,209 |
| Oct 15 2024 | 27.47 | -0.17 | -0.62% | 27.64 | 27.64 | 27.47 | 14,611 |
| Oct 14 2024 | 27.64 | 0.22 | 0.80% | 27.50 | 27.64 | 27.48 | 9,892 |
| Oct 11 2024 | 27.42 | 0.20 | 0.73% | 27.25 | 27.42 | 27.25 | 45,688 |
| Oct 10 2024 | 27.22 | -0.11 | -0.38% | 27.29 | 27.29 | 27.155 | 457,968 |
| Oct 09 2024 | 27.325 | 0.16 | 0.57% | 27.17 | 27.50 | 27.1152 | 25,309 |
| Oct 08 2024 | 27.1696 | 0.14 | 0.52% | 27.15 | 27.18 | 27.0752 | 15,168 |
| Oct 07 2024 | 27.03 | -0.23 | -0.86% | 27.21 | 27.21 | 26.98 | 23,110 |
| Oct 04 2024 | 27.2643 | 0.19 | 0.70% | 27.21 | 27.57 | 27.0373 | 56,265 |
| Oct 03 2024 | 27.075 | -0.14 | -0.52% | 27.15 | 27.15 | 27.0094 | 26,799 |
| Oct 02 2024 | 27.2175 | 0.06 | 0.22% | 27.22 | 27.24 | 27.07 | 73,139 |
| Oct 01 2024 | 27.1584 | -0.10 | -0.35% | 27.12 | 27.21 | 27.05 | 24,960 |
| Sep 30 2024 | 27.255 | 0.04 | 0.17% | 27.02 | 27.26 | 27.02 | 37,765 |
| Sep 27 2024 | 27.21 | 0.06 | 0.21% | 27.19 | 27.53 | 27.1765 | 77,157 |
| Sep 26 2024 | 27.1538 | 0.09 | 0.33% | 27.19 | 27.42 | 27.12 | 31,682 |
| Sep 25 2024 | 27.065 | -0.09 | -0.34% | 27.21 | 27.21 | 27.05 | 21,594 |
| Sep 24 2024 | 27.1567 | -0.04 | -0.16% | 27.15 | 27.2098 | 27.1425 | 44,684 |
| Sep 23 2024 | 27.20 | 0.11 | 0.41% | 27.17 | 27.20 | 27.1257 | 33,229 |
| Sep 20 2024 | 27.09 | 0.01 | 0.02% | 26.98 | 27.48 | 26.98 | 32,007 |
| Sep 19 2024 | 27.0838 | 0.26 | 0.98% | 27.19 | 27.30 | 27.05 | 18,342 |
| Sep 18 2024 | 26.82 | -0.10 | -0.37% | 26.89 | 27.40 | 26.82 | 28,255 |
| Sep 17 2024 | 26.92 | -0.01 | -0.04% | 27.01 | 27.01 | 26.81 | 51,452 |
| Sep 16 2024 | 26.93 | 0.08 | 0.30% | 26.91 | 27.38 | 26.82 | 31,267 |
| Sep 13 2024 | 26.85 | 0.22 | 0.83% | 26.74 | 27.455 | 26.71 | 12,887 |
| Sep 12 2024 | 26.63 | 0.11 | 0.41% | 26.44 | 27.05 | 26.41 | 8,000 |
| Sep 11 2024 | 26.52 | 0.03 | 0.11% | 26.45 | 26.52 | 26.01 | 11,822 |
| Sep 10 2024 | 26.49 | 0.08 | 0.30% | 26.50 | 26.54 | 26.30 | 23,259 |
| Sep 09 2024 | 26.41 | 0.29 | 1.11% | 26.31 | 26.45 | 26.2273 | 22,560 |
| Sep 06 2024 | 26.12 | -0.23 | -0.87% | 26.48 | 26.48 | 26.11 | 49,346 |
| Sep 05 2024 | 26.35 | -0.23 | -0.87% | 26.59 | 26.59 | 26.31 | 57,183 |
| Sep 04 2024 | 26.58 | 0.07 | 0.26% | 26.58 | 26.6257 | 26.49 | 19,940 |
| Sep 03 2024 | 26.51 | -0.32 | -1.18% | 26.77 | 26.77 | 26.46 | 19,146 |
| Aug 30 2024 | 26.8265 | 0.20 | 0.75% | 26.7505 | 26.83 | 26.57 | 19,917 |
| Aug 29 2024 | 26.6277 | 0.03 | 0.10% | 26.67 | 26.79 | 26.6277 | 43,617 |
| Aug 28 2024 | 26.6009 | -0.03 | -0.11% | 26.59 | 26.70 | 26.57 | 4,231 |
| Aug 27 2024 | 26.63 | 0.08 | 0.30% | 26.54 | 26.63 | 26.5341 | 5,777 |
| Aug 26 2024 | 26.5508 | -0.03 | -0.11% | 26.54 | 26.65 | 26.54 | 10,287 |
| Aug 23 2024 | 26.58 | 0.29 | 1.09% | 26.47 | 26.59 | 26.42 | 13,389 |
| Aug 22 2024 | 26.2932 | -0.12 | -0.44% | 26.48 | 26.49 | 26.27 | 20,003 |
| Aug 21 2024 | 26.41 | 0.09 | 0.33% | 26.39 | 26.44 | 26.3298 | 18,606 |
| Aug 20 2024 | 26.323 | -0.01 | -0.02% | 26.33 | 26.3591 | 26.30 | 119,494 |
| Aug 19 2024 | 26.3284 | 0.12 | 0.47% | 26.22 | 26.33 | 26.2101 | 29,122 |
| Aug 16 2024 | 26.205 | 0.06 | 0.22% | 26.15 | 26.21 | 26.09 | 27,186 |
| Aug 15 2024 | 26.1477 | 0.20 | 0.78% | 26.095 | 26.18 | 26.0492 | 66,562 |
| Aug 14 2024 | 25.9442 | 0.16 | 0.62% | 25.82 | 25.95 | 25.82 | 10,007 |
| Aug 13 2024 | 25.7832 | 0.27 | 1.07% | 25.63 | 25.7832 | 25.60 | 37,142 |
| Aug 12 2024 | 25.51 | -0.02 | -0.09% | 25.58 | 25.58 | 25.4213 | 30,784 |
| Aug 09 2024 | 25.5333 | 0.09 | 0.36% | 25.43 | 25.55 | 25.3701 | 8,264 |
| Aug 08 2024 | 25.4414 | 0.39 | 1.55% | 25.27 | 25.4799 | 25.27 | 16,551 |
| Aug 07 2024 | 25.0526 | -0.12 | -0.47% | 25.38 | 25.51 | 25.0526 | 45,259 |
| Aug 06 2024 | 25.17 | 0.24 | 0.97% | 25.04 | 25.40 | 25.04 | 44,327 |
| Aug 05 2024 | 24.9274 | -0.61 | -2.39% | 24.83 | 25.16 | 24.83 | 16,082 |
