CENTERRA GOLD INC Historical Stock Prices

CAGDF 
$4.97
*  
0.04
0.81 %
Get CAGDF Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading CAGDF now


Community Rating:
View:    CAGDF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  4.97  4.97  4.97 100
09/01/2015 5.1 5.1 5.1 5.1 100
08/31/2015 4.93 4.93 4.93 4.93 00
08/28/2015 4.93 4.93 4.93 4.93 00
08/27/2015 5.02 5.02 4.93 4.93 242
08/26/2015 4.79 4.79 4.79 4.79 00
08/25/2015 4.77 4.79 4.77 4.79 200
08/24/2015 5.502 5.5242 5.502 5.5242 1,145
08/21/2015 5.92 5.92 5.92 5.92 200
08/20/2015 6.04 6.04 6.04 6.04 583
08/19/2015 5.7481 5.7489 5.7481 5.7489 500
08/18/2015 5.75 5.75 5.75 5.75 00
08/17/2015 5.75 5.75 5.75 5.75 00
08/14/2015 5.75 5.75 5.75 5.75 00
08/13/2015 5.75 5.75 5.75 5.75 745
08/12/2015 5.5834 5.65 5.5834 5.65 2,500
08/11/2015 5.2162 5.2162 5.2162 5.2162 17,000
08/10/2015 5.1405 5.1405 5.1405 5.1405 17,000
08/07/2015 4.9676 4.9676 4.9676 4.9676 00
08/06/2015 4.9676 4.9676 4.9676 4.9676 00
08/05/2015 4.9676 4.9676 4.9676 4.9676 00
08/04/2015 4.9848 4.9924 4.9638 4.9676 1,000
08/03/2015 4.5428 4.5428 4.5428 4.5428 00
07/31/2015 4.5428 4.5428 4.5428 4.5428 00
07/30/2015 4.5428 4.5428 4.5428 4.5428 00
07/29/2015 4.5428 4.5428 4.5428 4.5428 00
07/28/2015 4.5428 4.5428 4.5428 4.5428 00
07/27/2015 4.5428 4.5428 4.5428 4.5428 00
07/24/2015 4.5428 4.5428 4.5428 4.5428 800
07/23/2015 4.3923 4.4 4.2583 4.2583 2,500
07/22/2015 4.5164 4.5164 4.51 4.51 450
07/21/2015 4.5881 4.5881 4.5343 4.5382 2,400
07/20/2015 5.53 5.53 5.53 5.53 00
07/17/2015 5.53 5.53 5.53 5.53 00
07/16/2015 5.53 5.53 5.53 5.53 00
07/15/2015 5.53 5.53 5.53 5.53 00
07/14/2015 5.53 5.53 5.53 5.53 00
07/13/2015 5.53 5.53 5.53 5.53 00
07/10/2015 5.53 5.53 5.53 5.53 00
07/09/2015 5.53 5.53 5.53 5.53 00
07/08/2015 5.53 5.53 5.53 5.53 00
07/07/2015 5.53 5.53 5.53 5.53 00
07/06/2015 5.53 5.53 5.53 5.53 00
07/02/2015 5.53 5.53 5.53 5.53 00
07/01/2015 5.53 5.53 5.53 5.53 00
06/30/2015 5.53 5.53 5.53 5.53 00
06/29/2015 5.53 5.53 5.53 5.53 00
06/26/2015 5.53 5.53 5.53 5.53 00
06/25/2015 5.53 5.53 5.53 5.53 00
06/24/2015 5.53 5.53 5.53 5.53 00
06/23/2015 5.53 5.53 5.53 5.53 00
06/22/2015 5.53 5.53 5.53 5.53 00
06/19/2015 5.53 5.53 5.53 5.53 00
06/18/2015 5.53 5.53 5.53 5.53 00
06/17/2015 5.56 5.56 5.53 5.53 902
06/16/2015 5.9226 5.9226 5.9226 5.9226 00
06/15/2015 5.9226 5.9226 5.9226 5.9226 00
06/12/2015 5.9226 5.9226 5.9226 5.9226 00
06/11/2015 5.9226 5.9226 5.9226 5.9226 00
06/10/2015 5.9226 5.9226 5.9226 5.9226 00
06/09/2015 5.9226 5.9226 5.9226 5.9226 00
06/08/2015 5.9226 5.9226 5.9226 5.9226 00
06/05/2015 5.9226 5.9226 5.9226 5.9226 100
06/04/2015 6.222 6.222 6.222 6.222 00
06/03/2015 6.235 6.235 6.222 6.222 350
06/02/2015 6.125 6.125 6.125 6.125 00
06/01/2015 6.176 6.176 6.125 6.125 4,320
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?