Historical Stock Prices

CGA 
$2.15
*  
0.05
2.27%
Get CGA Alerts
*Delayed - data as of Jul. 2, 2015  -  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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 2.18 2.18 2.11 2.15 41,861
07/01/2015 2.07 2.2 2.07 2.2 93,040
06/30/2015 2.12 2.1596 2.07 2.12 82,197
06/29/2015 2.16 2.18 2.1 2.13 105,016
06/26/2015 2.23 2.23 2.15 2.2 144,368
06/25/2015 2.32 2.33 2.21 2.249 75,678
06/24/2015 2.3211 2.36 2.3175 2.33 104,845
06/23/2015 2.23 2.3301 2.2202 2.31 122,063
06/22/2015 2.23 2.25 2.19 2.24 113,094
06/19/2015 2.25 2.29 2.19 2.21 87,526
06/18/2015 2.21 2.24 2.2 2.22 73,094
06/17/2015 2.21 2.26 2.19 2.22 93,112
06/16/2015 2.39 2.39 2.15 2.25 282,945
06/15/2015 2.37 2.5 2.24 2.25 801,503
06/12/2015 2.12 2.36 2.1 2.36 911,355
06/11/2015 2.16 2.16 2.1 2.11 80,539
06/10/2015 2.13 2.14 2.09 2.09 48,480
06/09/2015 2.09 2.22 2.08 2.08 277,351
06/08/2015 2.19 2.2 2.08 2.11 143,642
06/05/2015 2.13 2.15 2.06 2.15 80,360
06/04/2015 2.09 2.14 2.058 2.11 46,715
06/03/2015 2.09 2.1 2.08 2.1 23,923
06/02/2015 2.05 2.09 2.021 2.06 51,877
06/01/2015 2.08 2.09 2.01 2.07 68,006
05/29/2015 2.08 2.11 2.06 2.06 63,062
05/28/2015 2.11 2.14 2.08 2.08 58,506
05/27/2015 2.11 2.14 2.1 2.12 73,768
05/26/2015 2.16 2.16 2.1 2.1201 86,100
05/22/2015 2.14 2.2099 2.13 2.16 90,349
05/21/2015 2.1203 2.17 2.1201 2.14 47,823
05/20/2015 2.09 2.13 2.06 2.12 49,677
05/19/2015 2.16 2.2399 2.07 2.07 353,316
05/18/2015 2.15 2.17 2.13 2.1542 60,377
05/15/2015 2.29 2.29 2.13 2.13 150,075
05/14/2015 2.16 2.31 2.13 2.23 444,908
05/13/2015 2.1 2.15 2.071 2.13 80,067
05/12/2015 2.1 2.15 2.1 2.1 43,973
05/11/2015 2.15 2.21 2.08 2.1 331,702
05/08/2015 2.16 2.165 2.07 2.09 63,872
05/07/2015 2.06 2.13 2.01 2.11 78,215
05/06/2015 2.1 2.1 2.03 2.0399 87,561
05/05/2015 2.16 2.2 2.07 2.1 137,313
05/04/2015 2.14 2.21 2.14 2.17 111,864
05/01/2015 2.1 2.16 2.0948 2.14 64,106
04/30/2015 2.17 2.2299 2.06 2.1 267,497
04/29/2015 2.18 2.24 2.18 2.19 245,142
04/28/2015 2.21 2.23 2.17 2.1999 144,366
04/27/2015 2.18 2.23 2.12 2.16 404,256
04/24/2015 2.09 2.14 2.08 2.12 151,237
04/23/2015 2.12 2.1299 2.08 2.1 84,701
04/22/2015 2.15 2.15 2.09 2.1 111,152
04/21/2015 2.15 2.15 2.1 2.15 137,065
04/20/2015 2 2.16 2 2.11 223,226
04/17/2015 2 2.04 1.96 2 154,527
04/16/2015 1.95 2.06 1.95 1.98 222,942
04/15/2015 1.94 2 1.93 1.95 66,629
04/14/2015 2 2 1.95 1.95 73,433
04/13/2015 1.88 2.03 1.88 1.99 278,753
04/10/2015 1.87 1.9 1.86 1.88 42,212
04/09/2015 1.87 1.9 1.87 1.88 63,785
04/08/2015 1.85 1.9 1.81 1.87 95,427
04/07/2015 1.76 1.85 1.76 1.84 44,520
04/06/2015 1.75 1.78 1.73 1.75 57,271
04/02/2015 1.74 1.76 1.72 1.74 57,877
04/01/2015 1.75 1.76 1.72 1.76 21,103
03/31/2015 1.75 1.77 1.7301 1.76 29,230
03/30/2015 1.82 1.82 1.75 1.76 43,193
03/27/2015 1.84 1.84 1.8 1.8 30,219
03/26/2015 1.86 1.8847 1.81 1.8199 37,364
03/25/2015 1.9 1.91 1.86 1.87 90,540
03/24/2015 1.9 1.9 1.85 1.89 51,694
03/23/2015 1.86 1.9 1.82 1.88 105,137
03/20/2015 1.85 1.9 1.75 1.9 162,732
03/19/2015 1.86 1.88 1.85 1.86 57,899
03/18/2015 1.8799 1.8858 1.86 1.88 16,114
03/17/2015 1.87 1.9 1.85 1.88 42,847
03/16/2015 1.89 1.92 1.87 1.9 37,813
03/13/2015 1.9 1.9148 1.89 1.9 61,257
03/12/2015 1.93 1.96 1.85 1.9 123,321
03/11/2015 1.93 1.94 1.9098 1.93 31,065
03/10/2015 1.96 1.96 1.9 1.92 45,691
03/09/2015 1.92 1.9599 1.9 1.94 63,593
03/06/2015 1.91 1.94 1.9 1.94 41,652
03/05/2015 1.94 1.95 1.9 1.91 45,945
03/04/2015 1.96 1.9726 1.93 1.94 63,607
03/03/2015 2 2.02 1.97 1.97 75,731
03/02/2015 1.99 2.01 1.95 2 52,369
02/27/2015 2 2.04 1.95 2 45,863
02/26/2015 1.97 2.04 1.95 2 55,453
02/25/2015 2.06 2.06 1.92 1.9632 110,314
02/24/2015 1.98 2.03 1.9125 2 106,108
02/23/2015 2 2.01 1.9 1.92 112,260
02/20/2015 2.1 2.1 2.01 2.02 57,832
02/19/2015 2.11 2.12 2.08 2.09 89,467
02/18/2015 2.11 2.11 2.0655 2.0819 43,605
02/17/2015 2.09 2.1199 2.03 2.1 230,964
02/13/2015 1.94 2.02 1.94 2.02 160,330
02/12/2015 1.99 1.99 1.93 1.93 83,077
02/11/2015 2 2 1.91 1.95 166,646
02/10/2015 2.2 2.23 1.97 2.03 575,873
02/09/2015 2.31 2.35 2.05 2.14 2,300,921
02/06/2015 1.83 1.97 1.8101 1.92 284,499
02/05/2015 1.8 1.84 1.79 1.83 64,870
02/04/2015 1.82 1.85 1.75 1.75 56,461
02/03/2015 1.84 1.85 1.8 1.82 117,256
02/02/2015 1.81 1.85 1.75 1.75 182,192
01/30/2015 1.75 1.85 1.7101 1.78 83,528
01/29/2015 1.69 1.76 1.69 1.75 100,140
01/28/2015 1.66 1.72 1.6501 1.69 107,290
01/27/2015 1.64 1.65 1.64 1.65 54,783
01/26/2015 1.62 1.65 1.61 1.65 62,408
01/23/2015 1.61 1.62 1.59 1.62 102,029
01/22/2015 1.6 1.61 1.59 1.6 75,059
01/21/2015 1.6 1.6 1.57 1.58 46,800
01/20/2015 1.55 1.598 1.54 1.56 50,400
01/16/2015 1.52 1.57 1.5 1.56 115,455
01/15/2015 1.56 1.5634 1.52 1.53 101,909
01/14/2015 1.55 1.57 1.53 1.57 131,080
01/13/2015 1.56 1.57 1.55 1.57 67,733
01/12/2015 1.58 1.5801 1.54 1.55 87,361
01/09/2015 1.58 1.6 1.562 1.58 30,872
01/08/2015 1.58 1.67 1.55 1.57 254,062
01/07/2015 1.55 1.58 1.51 1.58 121,953
01/06/2015 1.53 1.59 1.511 1.5301 99,937
01/05/2015 1.53 1.6 1.5 1.54 155,576
01/02/2015 1.51 1.529 1.49 1.52 73,565
12/31/2014 1.5 1.542 1.48 1.52 161,358
12/30/2014 1.5 1.65 1.46 1.54 365,736
12/29/2014 1.45 1.53 1.43 1.51 197,990
12/26/2014 1.53 1.57 1.49 1.49 149,565
12/24/2014 1.59 1.59 1.53 1.5401 39,174
12/23/2014 1.64 1.65 1.6 1.6 61,934
12/22/2014 1.56 1.7 1.53 1.65 204,363
12/19/2014 1.56 1.59 1.55 1.55 121,225
12/18/2014 1.62 1.62 1.5544 1.57 109,885
12/17/2014 1.47 1.62 1.47 1.6 135,659
12/16/2014 1.52 1.53 1.45 1.5002 95,148
12/15/2014 1.4 1.53 1.4 1.51 205,026
12/12/2014 1.68 1.68 1.367 1.4 482,561
12/11/2014 1.72 1.74 1.6635 1.68 148,290
12/10/2014 1.76 1.82 1.69 1.71 147,927
12/09/2014 1.8 1.8 1.66 1.76 183,373
12/08/2014 1.95 2 1.78 1.78 299,012
12/05/2014 1.96 2 1.95 1.97 50,017
12/04/2014 1.96 2.01 1.95 1.96 116,001
12/03/2014 1.96 2 1.96 1.98 95,113
12/02/2014 1.97 2.04 1.95 1.97 101,548
12/01/2014 2.01 2.02 1.92 1.97 226,975
11/28/2014 2.05 2.05 2.01 2.01 81,654
11/26/2014 2.08 2.12 2.05 2.05 66,676
11/25/2014 2.05 2.11 2.05 2.07 64,231
11/24/2014 2.09 2.13 2.03 2.07 99,015
11/21/2014 2.2 2.2 2.08 2.08 137,881
11/20/2014 2.15 2.173 2.11 2.15 80,239
11/19/2014 2.06 2.15 2.05 2.15 132,925
11/18/2014 2.08 2.15 2.07 2.07 170,047
11/17/2014 2.13 2.16 2.06 2.16 276,988
11/14/2014 2.03 2.14 2.02 2.12 297,413
11/13/2014 2.07 2.07 2.02 2.04 210,006
11/12/2014 2.05 2.08 2.03 2.06 212,230
11/11/2014 2.04 2.15 2.02 2.03 311,984
11/10/2014 2.06 2.09 2 2.01 233,102
11/07/2014 2 2.1 2 2.1 204,215
11/06/2014 2.02 2.05 1.98 1.98 221,241
11/05/2014 2.05 2.09 2.015 2.015 150,510
11/04/2014 2.04 2.09 2.02 2.06 181,222
11/03/2014 2.08 2.1139 2 2.06 245,859
10/31/2014 2.08 2.12 2.05 2.05 230,409
10/30/2014 2.13 2.13 2.06 2.09 198,957
10/29/2014 2.17 2.19 2.12 2.15 237,509
10/28/2014 2.18 2.2199 2.153 2.2 257,127
10/27/2014 2.19 2.21 2.15 2.19 132,186
10/24/2014 2.25 2.29 2.12 2.16 414,255
10/23/2014 2.27 2.3 2.2 2.21 364,515
10/22/2014 2.3 2.32 2.22 2.24 171,389
10/21/2014 2.38 2.38 2.2413 2.32 226,733
10/20/2014 2.3 2.39 2.23 2.35 579,560
10/17/2014 2.25 2.3 2.21 2.25 463,434
10/16/2014 2.08 2.28 2.08 2.2501 221,190
10/15/2014 2.24 2.3 2.03 2.12 575,030
10/14/2014 2.38 2.38 2.2255 2.2401 410,343
10/13/2014 2.16 2.38 2.15 2.27 241,191
10/10/2014 2.31 2.32 2.2 2.21 257,281
10/09/2014 2.26 2.39 2.21 2.31 700,923
10/08/2014 2.13 2.32 2.13 2.25 651,985
10/07/2014 1.99 2.22 1.98 2.18 515,001
10/06/2014 2.05 2.14 2.02 2.04 466,129
10/03/2014 2.25 2.38 2.111 2.14 634,369
10/02/2014 2.2 2.28 2.05 2.22 1,212,238
10/01/2014 2.24 2.27 1.8 2.25 4,470,051
09/30/2014 2.08 2.15 1.94 1.98 1,119,405
09/29/2014 2.05 2.2 2.05 2.11 549,488
09/26/2014 2.1 2.17 2.08 2.1 364,031
09/25/2014 2.25 2.31 2.07 2.09 851,317
09/24/2014 2.27 2.39 2.2405 2.3 1,372,877
09/23/2014 2.28 2.35 2.21 2.27 1,098,847
09/22/2014 2.3 2.32 2.22 2.25 686,761
09/19/2014 2.29 2.34 2.24 2.24 622,578
09/18/2014 2.3 2.48 2.28 2.33 826,744
09/17/2014 2.48 2.49 2.3 2.36 915,114
09/16/2014 2.61 2.6301 2.38 2.41 750,672
09/15/2014 2.7 2.83 2.5 2.56 1,331,371
09/12/2014 2.46 4 2.46 2.85 13,569,340
09/11/2014 2.18 2.33 2.09 2.28 320,742
09/10/2014 2.14 2.28 2.1 2.2 264,636
09/09/2014 2.32 2.34 2.16 2.18 466,051
09/08/2014 2.36 2.43 2.2764 2.33 508,118
09/05/2014 2.4 2.45 2.33 2.43 290,816
09/04/2014 2.45 2.62 2.355 2.4 481,184
09/03/2014 2.53 2.68 2.36 2.45 700,067
09/02/2014 2.21 2.54 2.2 2.46 1,048,399
08/29/2014 2.27 2.27 2.15 2.2 133,963
08/28/2014 2.15 2.28 2.13 2.25 229,901
08/27/2014 2.25 2.25 2.15 2.18 206,818
08/26/2014 2.27 2.349 2.22 2.24 531,961
08/25/2014 2.34 2.3799 2.29 2.31 131,474
08/22/2014 2.41 2.47 2.28 2.31 347,454
08/21/2014 2.25 2.6 2.25 2.42 1,588,961
08/20/2014 2.29 2.29 2.21 2.23 81,671
08/19/2014 2.31 2.407 2.2699 2.2699 215,425
08/18/2014 2.3 2.34 2.2301 2.28 334,191
08/15/2014 2.04 2.42 2.02 2.29 483,103
08/14/2014 2.04 2.04 2.01 2.01 26,641
08/13/2014 2.05 2.07 2.03 2.05 40,978
08/12/2014 2.05 2.05 2.026 2.04 20,152
08/11/2014 2.05 2.15 2.05 2.0603 118,285
08/08/2014 1.93 2.03 1.91 2.029 87,518
08/07/2014 2.15 2.15 1.94 1.95 119,422
08/06/2014 1.93 2.15 1.93 2.13 237,830
08/05/2014 1.92 1.94 1.92 1.93 24,695
08/04/2014 1.91 1.93 1.9 1.91 89,107
08/01/2014 1.96 1.96 1.92 1.93 33,696
07/31/2014 1.95 1.99 1.93 1.95 73,125
07/30/2014 1.9 1.98 1.9 1.97 64,234
07/29/2014 2 2 1.92 1.94 276,272
07/28/2014 2.11 2.11 2.023 2.04 111,321
07/25/2014 2.15 2.15 2.07 2.11 113,830
07/24/2014 2.17 2.22 2.15 2.17 124,733
07/23/2014 2.22 2.34 2.17 2.19 489,750
07/22/2014 2.12 2.22 2.11 2.22 222,796
07/21/2014 2.14 2.145 2.11 2.135 12,919
07/18/2014 2.15 2.15 2.11 2.13 46,830
07/17/2014 2.17 2.17 2.11 2.11 49,415
07/16/2014 2.17 2.205 2.15 2.152 90,523
07/15/2014 2.16 2.19 2.1299 2.15 104,420
07/14/2014 2.12 2.15 2.12 2.15 72,433
07/11/2014 2.15 2.16 2.13 2.13 61,403
07/10/2014 2.18 2.19 2.16 2.16 44,818
07/09/2014 2.19 2.19 2.18 2.19 33,302
07/08/2014 2.18 2.2 2.18 2.18 36,766
07/07/2014 2.17 2.2 2.16 2.182 55,477
07/03/2014 2.16 2.204 2.16 2.16 47,471
*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?