Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGAS5F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 127.40 | -3.30 | -2.52% | 131.99 | 131.99 | 127.00 | 290 |
| Sep 26 2024 | 130.70 | 1.94 | 1.51% | 128.76 | 131.99 | 128.50 | 456 |
| Sep 25 2024 | 128.76 | -0.24 | -0.19% | 128.76 | 130.00 | 128.76 | 151 |
| Sep 24 2024 | 129.00 | 0.02 | 0.02% | 128.96 | 129.00 | 126.51 | 346 |
| Sep 23 2024 | 128.98 | 1.30 | 1.02% | 128.89 | 130.00 | 127.18 | 354 |
| Sep 20 2024 | 127.68 | -1.29 | -1.00% | 126.43 | 128.00 | 126.43 | 224 |
| Sep 19 2024 | 128.97 | 2.42 | 1.91% | 126.00 | 129.08 | 126.00 | 178 |
| Sep 18 2024 | 126.55 | -1.44 | -1.13% | 125.95 | 128.29 | 125.95 | 209 |
| Sep 17 2024 | 127.99 | -0.31 | -0.24% | 128.49 | 129.99 | 125.00 | 399 |
| Sep 16 2024 | 128.30 | 0.80 | 0.63% | 126.11 | 128.49 | 126.00 | 416 |
| Sep 13 2024 | 127.50 | 0.40 | 0.31% | 128.00 | 128.20 | 126.07 | 239 |
| Sep 12 2024 | 127.10 | -0.90 | -0.70% | 127.90 | 127.90 | 125.98 | 138 |
| Sep 11 2024 | 128.00 | 2.11 | 1.68% | 126.09 | 128.00 | 124.23 | 295 |
| Sep 10 2024 | 125.89 | -0.22 | -0.17% | 125.51 | 128.20 | 124.26 | 674 |
| Sep 09 2024 | 126.11 | 0.42 | 0.33% | 125.88 | 127.98 | 123.58 | 613 |
| Sep 06 2024 | 125.69 | 0.70 | 0.56% | 124.00 | 125.88 | 123.08 | 341 |
| Sep 05 2024 | 124.99 | 2.98 | 2.44% | 124.99 | 125.87 | 123.00 | 223 |
| Sep 04 2024 | 122.01 | -2.50 | -2.01% | 125.00 | 125.00 | 121.62 | 129 |
| Sep 03 2024 | 124.51 | 0.80 | 0.65% | 123.83 | 125.67 | 121.00 | 348 |
| Sep 02 2024 | 123.71 | 2.66 | 2.20% | 122.00 | 127.10 | 121.02 | 394 |
| Aug 30 2024 | 121.05 | 1.35 | 1.13% | 120.90 | 122.00 | 120.00 | 282 |
| Aug 29 2024 | 119.70 | 3.32 | 2.85% | 117.21 | 120.58 | 117.21 | 376 |
| Aug 28 2024 | 116.38 | -1.95 | -1.65% | 118.20 | 120.88 | 116.38 | 354 |
| Aug 27 2024 | 118.33 | -0.17 | -0.14% | 119.05 | 120.04 | 117.50 | 258 |
| Aug 26 2024 | 118.50 | 4.33 | 3.79% | 118.29 | 119.00 | 115.83 | 332 |
| Aug 23 2024 | 114.17 | -1.23 | -1.07% | 114.00 | 118.00 | 114.00 | 292 |
| Aug 22 2024 | 115.40 | 2.09 | 1.84% | 115.14 | 117.90 | 114.00 | 834 |
| Aug 21 2024 | 113.31 | -0.16 | -0.14% | 114.00 | 114.76 | 113.00 | 209 |
| Aug 20 2024 | 113.47 | 0.46 | 0.41% | 114.11 | 116.24 | 112.92 | 289 |
| Aug 19 2024 | 113.01 | 0.01 | 0.01% | 112.50 | 115.79 | 111.47 | 841 |
| Aug 16 2024 | 113.00 | -0.70 | -0.62% | 114.81 | 114.81 | 112.00 | 394 |
| Aug 15 2024 | 113.70 | 0.17 | 0.15% | 113.53 | 114.97 | 111.00 | 604 |
| Aug 14 2024 | 113.53 | -10.07 | -8.15% | 118.00 | 118.00 | 112.71 | 720 |
| Aug 13 2024 | 123.60 | -1.40 | -1.12% | 126.93 | 128.04 | 123.37 | 2,155 |
| Aug 12 2024 | 125.00 | 3.04 | 2.49% | 123.26 | 125.99 | 122.02 | 1,901 |
| Aug 09 2024 | 121.96 | 11.05 | 9.96% | 117.50 | 125.99 | 117.50 | 2,046 |
| Aug 08 2024 | 110.91 | 0.71 | 0.64% | 110.01 | 112.40 | 110.01 | 112 |
| Aug 07 2024 | 110.20 | -0.32 | -0.29% | 112.14 | 112.20 | 110.01 | 176 |
| Aug 06 2024 | 110.52 | -1.90 | -1.69% | 113.55 | 113.79 | 110.52 | 225 |
| Aug 05 2024 | 112.42 | 1.42 | 1.28% | 112.78 | 112.78 | 110.34 | 179 |
| Aug 02 2024 | 111.00 | -1.79 | -1.59% | 112.79 | 112.79 | 111.00 | 101 |
| Aug 01 2024 | 112.79 | -0.11 | -0.10% | 111.50 | 112.79 | 111.00 | 146 |
| Jul 31 2024 | 112.90 | 1.31 | 1.17% | 111.59 | 112.90 | 110.71 | 199 |
| Jul 30 2024 | 111.59 | 1.23 | 1.11% | 113.25 | 113.25 | 109.80 | 287 |
| Jul 29 2024 | 110.36 | -1.97 | -1.75% | 113.99 | 113.99 | 110.08 | 251 |
| Jul 26 2024 | 112.33 | 2.93 | 2.68% | 110.92 | 112.78 | 109.26 | 148 |
| Jul 25 2024 | 109.40 | 1.50 | 1.39% | 109.52 | 112.78 | 109.40 | 414 |
| Jul 24 2024 | 107.90 | -8.55 | -7.34% | 116.30 | 118.50 | 105.26 | 940 |
| Jul 23 2024 | 116.45 | 1.15 | 1.00% | 115.30 | 117.39 | 114.01 | 247 |
| Jul 22 2024 | 115.30 | 1.24 | 1.09% | 113.81 | 115.75 | 113.00 | 215 |
| Jul 19 2024 | 114.06 | -0.44 | -0.38% | 115.46 | 115.46 | 113.61 | 50 |
| Jul 18 2024 | 114.50 | 0.50 | 0.44% | 115.72 | 115.72 | 114.00 | 230 |
| Jul 17 2024 | 114.00 | -1.04 | -0.90% | 113.53 | 115.99 | 113.53 | 199 |
| Jul 16 2024 | 115.04 | -0.04 | -0.03% | 113.92 | 115.05 | 113.92 | 132 |
| Jul 15 2024 | 115.08 | 0.08 | 0.07% | 115.98 | 115.98 | 113.50 | 187 |
| Jul 12 2024 | 115.00 | -0.72 | -0.62% | 115.75 | 115.75 | 113.35 | 160 |
| Jul 11 2024 | 115.72 | 2.22 | 1.96% | 114.00 | 115.72 | 112.60 | 334 |
| Jul 10 2024 | 113.50 | -1.00 | -0.87% | 114.06 | 114.75 | 112.00 | 616 |
| Jul 09 2024 | 114.50 | -0.74 | -0.64% | 117.99 | 118.00 | 114.00 | 242 |
| Jul 08 2024 | 115.24 | -2.76 | -2.34% | 118.00 | 118.00 | 113.00 | 459 |
| Jul 05 2024 | 118.00 | 1.52 | 1.30% | 116.71 | 118.00 | 113.72 | 271 |
| Jul 04 2024 | 116.48 | 3.13 | 2.76% | 116.98 | 116.98 | 113.64 | 182 |
| Jul 03 2024 | 113.35 | 0.85 | 0.76% | 114.08 | 116.00 | 113.35 | 174 |
| Jul 02 2024 | 112.50 | -2.00 | -1.75% | 113.96 | 114.83 | 112.03 | 219 |
| Jul 01 2024 | 114.50 | 1.70 | 1.51% | 114.90 | 115.62 | 112.87 | 209 |
