Quantcast

Historical Stock Prices

CGA 
$1.42
*  
0.0152
1.06%
Get CGA Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading CGA now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 1.44 1.455 1.41 1.42 139,453
02/15/2018 1.4 1.47 1.39 1.4352 485,553
02/14/2018 1.55 1.5538 1.36 1.4 366,441
02/13/2018 1.35 1.5 1.35 1.491 207,478
02/12/2018 1.32 1.3511 1.32 1.35 102,986
02/09/2018 1.33 1.37 1.33 1.34 94,368
02/08/2018 1.37 1.38 1.34 1.34 102,112
02/07/2018 1.39 1.4 1.34 1.38 77,803
02/06/2018 1.36 1.3722 1.31 1.36 242,115
02/05/2018 1.39 1.43 1.3701 1.3701 94,143
02/02/2018 1.45 1.47 1.39 1.405 162,919
02/01/2018 1.49 1.49 1.46 1.46 128,475
01/31/2018 1.49 1.5 1.48 1.49 130,068
01/30/2018 1.51 1.5301 1.4874 1.49 127,550
01/29/2018 1.57 1.57 1.51 1.53 105,814
01/26/2018 1.58 1.5801 1.51 1.54 152,388
01/25/2018 1.6 1.6096 1.57 1.59 167,992
01/24/2018 1.56 1.645 1.5507 1.57 446,959
01/23/2018 1.51 1.58 1.5 1.579 472,952
01/22/2018 1.47 1.54 1.47 1.5056 227,930
01/19/2018 1.46 1.48 1.4482 1.47 115,494
01/18/2018 1.45 1.49 1.45 1.47 69,504
01/17/2018 1.48 1.52 1.43 1.47 321,041
01/16/2018 1.49 1.49 1.451 1.48 296,258
01/12/2018 1.52 1.55 1.47 1.5 116,819
01/11/2018 1.5 1.53 1.48 1.53 312,753
01/10/2018 1.42 1.55 1.4 1.48 292,790
01/09/2018 1.49 1.5 1.381 1.43 811,179
01/08/2018 1.54 1.64 1.5 1.51 627,809
01/05/2018 1.52 2.11 1.45 1.6007 4,920,555
01/04/2018 1.26 1.45 1.24 1.44 2,315,021
01/03/2018 1.25 1.28 1.24 1.25 52,966
01/02/2018 1.24 1.279 1.235 1.25 66,466
12/29/2017 1.24 1.25 1.23 1.24 94,062
12/28/2017 1.25 1.26 1.24 1.24 68,081
12/27/2017 1.24 1.28 1.24 1.25 64,907
12/26/2017 1.23 1.26 1.22 1.24 112,349
12/22/2017 1.24 1.3098 1.2 1.26 330,638
12/21/2017 1.21 1.239 1.21 1.22 100,267
12/20/2017 1.22 1.25 1.21 1.22 109,806
12/19/2017 1.21 1.27 1.21 1.23 137,861
12/18/2017 1.22 1.25 1.22 1.2338 205,761
12/15/2017 1.23 1.2398 1.22 1.22 49,961
12/14/2017 1.24 1.26 1.22 1.24 72,932
12/13/2017 1.24 1.25 1.23 1.2382 49,976
12/12/2017 1.23 1.25 1.2293 1.23 46,381
12/11/2017 1.22 1.28 1.21 1.23 395,478
12/08/2017 1.22 1.25 1.219 1.23 72,311
12/07/2017 1.22 1.24 1.21 1.24 107,649
12/06/2017 1.23 1.2486 1.22 1.22 96,073
12/05/2017 1.27 1.27 1.22 1.24 99,996
12/04/2017 1.28 1.29 1.24 1.26 101,350
12/01/2017 1.25 1.26 1.25 1.25 141,410
11/30/2017 1.25 1.28 1.24 1.25 68,329
11/29/2017 1.26 1.29 1.25 1.25 146,961
11/28/2017 1.28 1.31 1.26 1.28 116,520
11/27/2017 1.28 1.29 1.25 1.2899 165,893
11/24/2017 1.28 1.29 1.26 1.26 90,960
11/22/2017 1.27 1.3 1.27 1.27 74,095
11/21/2017 1.32 1.33 1.2602 1.2801 306,711
11/20/2017 1.28 1.35 1.28 1.32 98,882
11/17/2017 1.35 1.38 1.27 1.29 188,727
11/16/2017 1.34 1.39 1.29 1.35 334,115
*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?

Smart Portfolio