CGLO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 27 2024 | 30.53 | -0.09 | -0.29% | 30.51 | 30.53 | 30.51 | 200 |
Dec 24 2024 | 30.62 | 0.20 | 0.66% | 30.61 | 30.62 | 30.61 | 200 |
Dec 23 2024 | 30.42 | -0.11 | -0.36% | 30.44 | 30.45 | 30.40 | 4,330 |
Dec 20 2024 | 30.53 | -0.05 | -0.16% | 30.42 | 30.61 | 30.42 | 3,325 |
Dec 19 2024 | 30.58 | -0.35 | -1.13% | 30.58 | 30.65 | 30.57 | 1,678 |
Dec 18 2024 | 30.93 | -0.08 | -0.26% | 31.13 | 31.17 | 30.65 | 5,832 |
Dec 17 2024 | 31.01 | -0.02 | -0.06% | 31.03 | 31.03 | 31.01 | 1,302 |
Dec 16 2024 | 31.03 | -0.02 | -0.06% | 30.98 | 31.03 | 30.97 | 2,656 |
Dec 13 2024 | 31.05 | -0.05 | -0.16% | 31.06 | 31.10 | 31.05 | 1,103 |
Dec 12 2024 | 31.10 | -0.22 | -0.70% | 31.15 | 31.15 | 31.10 | 1,100 |
Dec 11 2024 | 31.32 | 0.28 | 0.90% | 31.29 | 31.32 | 31.09 | 3,900 |
Dec 10 2024 | 31.04 | -0.25 | -0.80% | 31.00 | 31.04 | 30.99 | 1,300 |
Dec 09 2024 | 31.29 | 0.04 | 0.13% | 31.18 | 31.30 | 31.18 | 550 |
Dec 06 2024 | 31.25 | 0.03 | 0.10% | 31.21 | 31.26 | 31.15 | 2,602 |
Dec 05 2024 | 31.22 | 0.12 | 0.39% | 31.12 | 31.31 | 31.11 | 12,200 |
Dec 04 2024 | 31.10 | 0.12 | 0.39% | 31.09 | 31.15 | 31.07 | 931 |
Dec 03 2024 | 30.98 | 0.12 | 0.39% | 30.99 | 31.01 | 30.89 | 1,415 |
Dec 02 2024 | 30.86 | -0.38 | -1.22% | 30.91 | 30.92 | 30.86 | 2,884 |
Nov 29 2024 | 31.24 | 0.22 | 0.71% | 30.80 | 31.24 | 30.80 | 8,302 |
Nov 28 2024 | 31.02 | 0.38 | 1.24% | 31.01 | 31.03 | 31.01 | 800 |
Nov 27 2024 | 30.64 | 0.03 | 0.10% | 30.64 | 30.67 | 30.64 | 1,053 |
Nov 26 2024 | 30.61 | 0.38 | 1.26% | 30.61 | 30.68 | 30.57 | 2,900 |
Nov 25 2024 | 30.23 | 0.12 | 0.40% | 30.28 | 30.35 | 30.23 | 1,603 |
Nov 22 2024 | 30.11 | -0.28 | -0.92% | 30.10 | 30.15 | 30.07 | 1,330 |
Nov 21 2024 | 30.39 | 0.62 | 2.08% | 29.74 | 30.39 | 29.66 | 7,416 |
Nov 20 2024 | 29.77 | -0.12 | -0.40% | 29.72 | 29.77 | 29.72 | 1,100 |
Nov 19 2024 | 29.89 | -0.15 | -0.50% | 29.79 | 29.94 | 29.79 | 2,805 |
Nov 18 2024 | 30.04 | -0.28 | -0.92% | 30.03 | 30.08 | 30.01 | 3,120 |
Nov 15 2024 | 30.32 | -0.13 | -0.43% | 30.25 | 30.32 | 30.22 | 1,900 |
Nov 14 2024 | 30.45 | -0.10 | -0.33% | 30.54 | 30.55 | 30.45 | 365 |
Nov 13 2024 | 30.55 | 0.14 | 0.46% | 30.49 | 30.55 | 30.49 | 1,200 |
Nov 12 2024 | 30.41 | -0.09 | -0.30% | 30.43 | 30.43 | 30.29 | 1,270 |
Nov 11 2024 | 30.50 | 0.05 | 0.16% | 30.64 | 30.64 | 30.50 | 1,400 |
Nov 08 2024 | 30.45 | -0.07 | -0.23% | 30.39 | 30.47 | 30.39 | 3,033 |
Nov 07 2024 | 30.52 | 0.37 | 1.23% | 30.39 | 30.52 | 30.39 | 10,996 |
Nov 06 2024 | 30.15 | 0.44 | 1.48% | 30.12 | 30.22 | 29.91 | 3,600 |
Nov 05 2024 | 29.71 | 0.19 | 0.64% | 29.72 | 29.77 | 29.71 | 2,300 |
Nov 04 2024 | 29.52 | -0.09 | -0.30% | 29.65 | 29.66 | 29.52 | 804 |
Nov 01 2024 | 29.61 | 0.17 | 0.58% | 29.65 | 29.65 | 29.61 | 1,300 |
Oct 31 2024 | 29.44 | -0.23 | -0.78% | 29.47 | 29.50 | 29.41 | 3,140 |
Oct 30 2024 | 29.67 | -0.07 | -0.24% | 29.78 | 29.78 | 29.67 | 2,225 |
Oct 29 2024 | 29.74 | -0.05 | -0.17% | 29.71 | 29.74 | 29.71 | 300 |
Oct 28 2024 | 29.79 | 0.15 | 0.51% | 29.93 | 29.94 | 29.79 | 2,600 |
Oct 25 2024 | 29.64 | -0.06 | -0.20% | 29.88 | 29.89 | 29.63 | 7,165 |
Oct 24 2024 | 29.70 | 0.18 | 0.61% | 29.65 | 29.70 | 29.62 | 8,500 |
Oct 23 2024 | 29.52 | -0.16 | -0.54% | 29.46 | 29.52 | 29.45 | 3,800 |
Oct 22 2024 | 29.68 | -0.14 | -0.47% | 29.77 | 29.79 | 29.68 | 3,540 |
Oct 21 2024 | 29.82 | -0.09 | -0.30% | 29.77 | 29.86 | 29.76 | 1,352 |
Oct 18 2024 | 29.91 | 0.26 | 0.88% | 29.95 | 29.96 | 29.91 | 900 |
Oct 17 2024 | 29.65 | -0.11 | -0.37% | 29.84 | 29.84 | 29.65 | 2,614 |
Oct 16 2024 | 29.76 | 0.20 | 0.68% | 29.60 | 29.76 | 29.60 | 3,284 |
Oct 15 2024 | 29.56 | -0.11 | -0.37% | 29.75 | 29.75 | 29.53 | 3,045 |
Oct 11 2024 | 29.67 | 0.25 | 0.85% | 29.54 | 29.71 | 29.54 | 2,779 |
Oct 10 2024 | 29.42 | 0.13 | 0.44% | 29.41 | 29.48 | 29.34 | 1,835 |
Oct 09 2024 | 29.29 | 0.24 | 0.83% | 29.28 | 29.31 | 29.28 | 500 |
Oct 08 2024 | 29.05 | 0.21 | 0.73% | 29.05 | 29.05 | 29.05 | 3 |
Oct 07 2024 | 28.84 | -0.37 | -1.27% | 29.00 | 29.02 | 28.84 | 3,200 |
Oct 04 2024 | 29.21 | 0.13 | 0.45% | 29.04 | 29.21 | 29.04 | 2,301 |
Oct 03 2024 | 29.08 | -0.03 | -0.10% | 29.00 | 29.08 | 28.93 | 6,502 |
Oct 02 2024 | 29.11 | 0.03 | 0.10% | 29.11 | 29.13 | 29.05 | 2,158 |
Oct 01 2024 | 29.08 | -0.22 | -0.75% | 29.16 | 29.17 | 29.08 | 2,955 |
Sep 30 2024 | 29.30 | -0.09 | -0.31% | 29.34 | 29.37 | 29.30 | 4,545 |