CAGOV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 1,380.45 | -11.90 | -0.85% | 1,384.73 | 1,385.63 | 1,375.52 | 0 |
Jul 18 2024 | 1,392.35 | 8.33 | 0.60% | 1,390.25 | 1,403.72 | 1,386.09 | 0 |
Jul 17 2024 | 1,384.02 | -5.07 | -0.36% | 1,384.13 | 1,389.63 | 1,377.24 | 0 |
Jul 16 2024 | 1,389.09 | -5.93 | -0.43% | 1,387.21 | 1,390.84 | 1,382.19 | 0 |
Jul 15 2024 | 1,395.02 | -10.08 | -0.72% | 1,397.98 | 1,405.39 | 1,391.90 | 0 |
Jul 12 2024 | 1,405.10 | 14.41 | 1.04% | 1,396.92 | 1,407.18 | 1,394.96 | 0 |
Jul 11 2024 | 1,390.69 | 12.04 | 0.87% | 1,384.76 | 1,393.65 | 1,378.57 | 0 |
Jul 10 2024 | 1,378.65 | 10.41 | 0.76% | 1,371.05 | 1,381.72 | 1,365.77 | 0 |
Jul 09 2024 | 1,368.24 | -19.17 | -1.38% | 1,382.31 | 1,383.99 | 1,362.25 | 0 |
Jul 08 2024 | 1,387.41 | -10.43 | -0.75% | 1,390.14 | 1,408.94 | 1,387.14 | 0 |
Jul 05 2024 | 1,397.84 | -1.14 | -0.08% | 1,402.83 | 1,407.93 | 1,391.97 | 0 |
Jul 04 2024 | 1,398.98 | 12.85 | 0.93% | 1,392.80 | 1,400.70 | 1,391.91 | 0 |
Jul 03 2024 | 1,386.13 | 20.46 | 1.50% | 1,373.72 | 1,391.19 | 1,369.20 | 0 |
Jul 02 2024 | 1,365.67 | 0.80 | 0.06% | 1,356.98 | 1,366.96 | 1,351.97 | 0 |
Jul 01 2024 | 1,364.87 | 15.89 | 1.18% | 1,389.02 | 1,389.78 | 1,364.87 | 0 |
Jun 28 2024 | 1,348.98 | -9.61 | -0.71% | 1,362.85 | 1,362.85 | 1,344.78 | 0 |
Jun 27 2024 | 1,358.59 | -10.29 | -0.75% | 1,373.56 | 1,373.56 | 1,357.47 | 0 |
Jun 26 2024 | 1,368.88 | -9.86 | -0.72% | 1,385.50 | 1,385.63 | 1,359.28 | 0 |
Jun 25 2024 | 1,378.74 | -7.21 | -0.52% | 1,380.17 | 1,384.75 | 1,372.50 | 0 |
Jun 24 2024 | 1,385.95 | 9.12 | 0.66% | 1,377.81 | 1,387.34 | 1,371.68 | 0 |
Jun 21 2024 | 1,376.83 | -10.31 | -0.74% | 1,385.04 | 1,387.64 | 1,373.59 | 0 |
Jun 20 2024 | 1,387.14 | 18.49 | 1.35% | 1,370.33 | 1,389.15 | 1,369.02 | 0 |
Jun 19 2024 | 1,368.65 | -5.08 | -0.37% | 1,375.29 | 1,378.13 | 1,368.00 | 0 |
Jun 18 2024 | 1,373.73 | 16.02 | 1.18% | 1,368.99 | 1,375.05 | 1,360.29 | 0 |
Jun 17 2024 | 1,357.71 | 8.17 | 0.61% | 1,354.17 | 1,362.68 | 1,345.93 | 0 |
Jun 14 2024 | 1,349.54 | -41.21 | -2.96% | 1,385.95 | 1,385.97 | 1,341.57 | 0 |
Jun 13 2024 | 1,390.75 | -29.71 | -2.09% | 1,417.85 | 1,418.04 | 1,386.42 | 0 |
Jun 12 2024 | 1,420.46 | 11.98 | 0.85% | 1,413.08 | 1,424.13 | 1,407.98 | 0 |
Jun 11 2024 | 1,408.48 | -23.65 | -1.65% | 1,436.37 | 1,437.37 | 1,403.44 | 0 |
Jun 10 2024 | 1,432.13 | -22.46 | -1.54% | 1,426.63 | 1,432.13 | 1,421.98 | 0 |
Jun 07 2024 | 1,454.59 | -7.03 | -0.48% | 1,462.49 | 1,462.49 | 1,444.05 | 0 |
Jun 06 2024 | 1,461.62 | 6.22 | 0.43% | 1,460.74 | 1,463.41 | 1,455.55 | 0 |
Jun 05 2024 | 1,455.40 | 2.53 | 0.17% | 1,459.03 | 1,463.42 | 1,454.43 | 0 |
Jun 04 2024 | 1,452.87 | -12.10 | -0.83% | 1,458.79 | 1,459.86 | 1,445.48 | 0 |
Jun 03 2024 | 1,464.97 | 6.18 | 0.42% | 1,472.49 | 1,474.82 | 1,464.69 | 0 |
May 31 2024 | 1,458.79 | 1.73 | 0.12% | 1,454.91 | 1,459.81 | 1,454.24 | 0 |
May 30 2024 | 1,457.06 | 4.51 | 0.31% | 1,447.21 | 1,458.11 | 1,447.21 | 0 |
May 29 2024 | 1,452.55 | -22.92 | -1.55% | 1,467.64 | 1,469.10 | 1,451.59 | 0 |
May 28 2024 | 1,475.47 | -10.57 | -0.71% | 1,484.69 | 1,488.04 | 1,472.55 | 0 |
May 27 2024 | 1,486.04 | 6.69 | 0.45% | 1,477.31 | 1,486.04 | 1,476.46 | 0 |
May 24 2024 | 1,479.35 | 3.21 | 0.22% | 1,468.10 | 1,481.41 | 1,466.48 | 0 |
May 23 2024 | 1,476.14 | -2.41 | -0.16% | 1,478.94 | 1,483.57 | 1,473.46 | 0 |
May 22 2024 | 1,478.55 | -7.42 | -0.50% | 1,481.82 | 1,481.82 | 1,473.50 | 0 |
May 21 2024 | 1,485.97 | -9.11 | -0.61% | 1,488.70 | 1,489.04 | 1,479.24 | 0 |
May 20 2024 | 1,495.08 | 6.37 | 0.43% | 1,489.54 | 1,498.43 | 1,489.54 | 0 |
May 17 2024 | 1,488.71 | -4.04 | -0.27% | 1,489.83 | 1,492.28 | 1,482.32 | 0 |
May 16 2024 | 1,492.75 | -5.32 | -0.36% | 1,499.16 | 1,499.20 | 1,491.17 | 0 |
May 15 2024 | 1,498.07 | 9.01 | 0.61% | 1,491.97 | 1,501.16 | 1,490.35 | 0 |
May 14 2024 | 1,489.06 | 1.76 | 0.12% | 1,486.66 | 1,492.34 | 1,483.24 | 0 |
May 13 2024 | 1,487.30 | 6.29 | 0.42% | 1,481.96 | 1,487.93 | 1,481.74 | 0 |
May 10 2024 | 1,481.01 | 10.50 | 0.71% | 1,479.03 | 1,486.00 | 1,477.55 | 0 |
May 09 2024 | 1,470.51 | 6.05 | 0.41% | 1,464.30 | 1,473.46 | 1,464.02 | 0 |
May 08 2024 | 1,464.46 | 6.97 | 0.48% | 1,460.15 | 1,469.51 | 1,459.53 | 0 |
May 07 2024 | 1,457.49 | 11.64 | 0.81% | 1,451.90 | 1,458.25 | 1,447.75 | 0 |
May 06 2024 | 1,445.85 | 9.84 | 0.69% | 1,439.46 | 1,452.56 | 1,437.67 | 0 |
May 03 2024 | 1,436.01 | 2.92 | 0.20% | 1,438.83 | 1,447.73 | 1,433.99 | 0 |
May 02 2024 | 1,433.09 | 2.87 | 0.20% | 1,433.62 | 1,437.72 | 1,426.38 | 0 |
Apr 30 2024 | 1,430.22 | -20.47 | -1.41% | 1,449.69 | 1,450.72 | 1,427.71 | 0 |
Apr 29 2024 | 1,450.69 | 4.57 | 0.32% | 1,451.96 | 1,455.61 | 1,450.69 | 0 |
Apr 26 2024 | 1,446.12 | 9.30 | 0.65% | 1,447.59 | 1,452.59 | 1,441.95 | 0 |
Apr 25 2024 | 1,436.82 | -14.58 | -1.00% | 1,446.71 | 1,448.33 | 1,427.21 | 0 |
Apr 24 2024 | 1,451.40 | -3.80 | -0.26% | 1,453.43 | 1,456.92 | 1,448.78 | 0 |
Apr 23 2024 | 1,455.20 | 12.39 | 0.86% | 1,450.53 | 1,456.47 | 1,447.71 | 0 |