(NY: CGXU )

26.40 +0.25 (+0.96%)

Official Closing Price Updated: 6:30 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	26.39	26.42	26.23	26.40	284,567	+0.25(+0.96%)
Jul 03, 2024	26.02	26.18	26.02	26.15	289,367	+0.32(+1.24%)
Jul 02, 2024	25.63	25.83	25.60	25.83	538,610	+0.15(+0.58%)
Jul 01, 2024	25.79	25.81	25.62	25.68	401,031	-0.04(-0.16%)
Jun 28, 2024	25.82	25.85	25.59	25.72	250,555	-0.09(-0.34%)
Jun 27, 2024	25.83	25.86	25.72	25.81	416,457	+0.07(+0.27%)
Jun 26, 2024	25.67	25.77	25.65	25.74	280,074	+0.03(+0.12%)
Jun 25, 2024	25.57	25.73	25.53	25.71	310,733	+0.12(+0.47%)
Jun 24, 2024	25.60	25.75	25.56	25.59	296,496	+0.04(+0.16%)
Jun 21, 2024	25.50	25.58	25.44	25.55	354,080	-0.12(-0.46%)
Jun 20, 2024	25.65	25.72	25.58	25.67	317,776	+0.08(+0.31%)
Jun 18, 2024	25.47	25.60	25.47	25.59	655,197	+0.02(+0.08%)
Jun 17, 2024	25.47	25.59	25.33	25.57	368,775	+0.09(+0.35%)
Jun 14, 2024	25.37	25.48	25.30	25.48	265,146	-0.21(-0.81%)
Jun 13, 2024	25.90	25.90	25.59	25.69	386,645	-0.29(-1.11%)
Jun 12, 2024	26.13	26.15	25.93	25.98	325,414	+0.22(+0.85%)
Jun 11, 2024	25.78	25.80	25.60	25.76	496,180	-0.28(-1.07%)
Jun 10, 2024	25.87	26.06	25.80	26.04	789,533	+0.11(+0.42%)
Jun 07, 2024	26.05	26.08	25.91	25.93	339,438	-0.27(-1.02%)
Jun 06, 2024	26.10	26.19	26.08	26.19	2,609,401	+0.18(+0.69%)
Jun 05, 2024	25.90	26.02	25.79	26.02	500,197	+0.32(+1.24%)
Jun 04, 2024	25.74	25.76	25.54	25.70	577,535	-0.28(-1.07%)
Jun 03, 2024	26.09	26.09	25.85	25.98	448,638	+0.02(+0.08%)
May 31, 2024	25.96	25.97	25.70	25.96	433,923	+0.09(+0.35%)
May 30, 2024	25.84	25.93	25.80	25.87	440,176	+0.06(+0.23%)
May 29, 2024	25.87	25.91	25.78	25.81	433,013	-0.45(-1.70%)
May 28, 2024	26.28	26.30	26.14	26.25	373,149	-0.03(-0.11%)
May 24, 2024	26.16	26.36	26.15	26.28	234,580	+0.22(+0.84%)
May 23, 2024	26.43	26.46	26.00	26.07	407,757	-0.14(-0.53%)
May 22, 2024	26.41	26.41	26.11	26.20	367,780	-0.31(-1.16%)
May 21, 2024	26.44	26.53	26.41	26.51	397,317	-0.05(-0.19%)
May 20, 2024	26.50	26.62	26.48	26.56	680,464	+0.06(+0.22%)
May 17, 2024	26.36	26.50	26.33	26.50	459,436	+0.19(+0.72%)
May 16, 2024	26.42	26.44	26.31	26.31	399,383	-0.20(-0.75%)
May 15, 2024	26.39	26.51	26.31	26.51	593,642	+0.35(+1.33%)
May 14, 2024	26.00	26.16	26.00	26.16	565,081	+0.24(+0.92%)
May 13, 2024	25.97	25.98	25.90	25.93	609,067	+0.07(+0.27%)
May 10, 2024	25.96	26.01	25.84	25.86	456,096	+0.01(+0.04%)
May 09, 2024	25.78	25.87	25.74	25.85	363,312	+0.06(+0.23%)
May 08, 2024	25.73	25.80	25.66	25.79	480,167	-0.15(-0.57%)
May 07, 2024	25.98	25.98	25.88	25.94	261,242	-0.03(-0.12%)
May 06, 2024	25.80	25.98	25.80	25.97	659,688	+0.24(+0.93%)
May 03, 2024	25.60	25.76	25.56	25.73	545,878	+0.34(+1.33%)
May 02, 2024	25.36	25.45	25.18	25.39	744,298	+0.22(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.