Quantcast

Historical Stock Prices

CGO 
$14.47
*  
0.15
1.05%
Get CGO Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading CGO now
Exchange:NASDAQ

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 14.38 14.5384 14.33 14.47 11,864
02/15/2018 14.15 14.51 14.15 14.32 18,318
02/14/2018 14.01 14.2599 14.01 14.13 8,002
02/13/2018 13.88 14.23 13.88 14.11 22,932
02/12/2018 13.91 14.15 13.9 13.97 27,043
02/09/2018 14.1 14.383 13.65 13.82 40,890
02/08/2018 14.34 14.8367 14.09 14.1355 29,748
02/07/2018 14.41 14.57 14.16 14.33 41,022
02/06/2018 13.46 14.2553 13.33 14.2553 45,171
02/05/2018 14.75 14.78 13.6 13.78 106,448
02/02/2018 14.99 15.29 14.74 14.825 96,604
02/01/2018 15.08 15.1473 15.03 15.11 22,612
01/31/2018 15.23 15.2755 15.04 15.21 30,053
01/30/2018 15.34 15.455 15.06 15.2295 25,566
01/29/2018 15.69 15.76 15.341 15.39 53,180
01/26/2018 16 16.11 15.7 15.96 29,451
01/25/2018 15.4 16.34 15.37 16.19 63,129
01/24/2018 15.54 15.74 15.45 15.4836 35,015
01/23/2018 15.49 15.5586 15.4078 15.53 12,947
01/22/2018 15.33 15.49 15.32 15.41 11,263
01/19/2018 15.36 15.48 15.3201 15.3387 16,142
01/18/2018 15.33 15.43 15.29 15.3843 30,294
01/17/2018 15.84 16.2047 15.2701 15.39 87,117
01/16/2018 15.77 15.93 15.56 15.85 40,847
01/12/2018 15.42 15.85 15.35 15.7 40,452
01/11/2018 15.55 15.635 15.2199 15.53 50,756
01/10/2018 15.19 15.2 14.981 15.1151 17,007
01/09/2018 15.03 15.2468 15.03 15.2468 21,622
01/08/2018 15.24 15.24 15.04 15.06 28,519
01/05/2018 15.22 15.22 15 15.14 23,011
01/04/2018 15.2 15.2 15.01 15.04 31,072
01/03/2018 15.19 15.195 15.021 15.16 20,813
01/02/2018 15 15.19 14.85 15.19 28,677
12/29/2017 15.0692 15.0999 14.96 15.06 23,713
12/28/2017 14.9 15.2 14.9 15.01 32,946
12/27/2017 15 15.5496 14.7 15.05 54,292
12/26/2017 14.84 15.4 14.79 14.91 27,314
12/22/2017 15 15.87 14.7 15.03 78,473
12/21/2017 14.65 15 14.5897 14.7969 41,000
12/20/2017 14.33 14.61 14.33 14.5719 29,515
12/19/2017 14.2 14.37 14.2 14.37 22,840
12/18/2017 14.26 14.2699 14.1 14.13 29,586
12/15/2017 14.16 14.3117 14.08 14.29 38,027
12/14/2017 14.2636 14.3217 14.1 14.185 46,460
12/13/2017 14.23 14.46 14.15 14.32 31,628
12/12/2017 14.44 14.44 14.15 14.26 47,067
12/11/2017 14.64 14.6784 14.4101 14.46 47,069
12/08/2017 14.72 14.7499 14.62 14.6602 19,254
12/07/2017 14.71 14.8377 14.57 14.62 42,476
12/06/2017 14.62 14.8657 14.5434 14.74 36,206
12/05/2017 14.62 14.77 14.501 14.59 30,067
12/04/2017 14.5 14.849 14.271 14.4801 57,004
12/01/2017 14.09 14.4999 14.09 14.4999 23,041
11/30/2017 14.15 14.32 14.08 14.0999 39,090
11/29/2017 14.16 14.26 14.06 14.07 32,812
11/28/2017 14.14 14.22 14.14 14.16 31,042
11/27/2017 14.18 14.26 14.01 14.08 40,463
11/24/2017 14.24 14.24 14.1001 14.19 9,222
11/22/2017 14.08 14.24 14.0201 14.191 36,485
11/21/2017 14.08 14.08 13.97 13.99 52,080
11/20/2017 13.92 14.08 13.915 13.93 27,570
11/17/2017 13.7 13.97 13.6751 13.86 43,315
11/16/2017 13.68 13.7 13.54 13.68 23,188
*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