Historical Stock Prices

(ETF)
CGW 
$30.82
*  
0.31
1%
Get CGW Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CGW now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 31 31 30.81 30.82 39,325
09/22/2016 30.96 31.2 30.96 31.13 42,113
09/21/2016 30.38 30.73 30.16 30.7 24,145
09/20/2016 30.56 30.56 30.3301 30.35 53,213
09/19/2016 30.32 30.45 30.24 30.32 30,731
09/16/2016 30.05 30.05 29.8593 29.96 23,286
09/15/2016 29.99 30.24 29.95 30.22 49,590
09/14/2016 29.89 30.09 29.86 29.91 50,028
09/13/2016 30.26 30.26 29.81 29.87 48,071
09/12/2016 30.01 30.4499 29.88 30.42 89,767
09/09/2016 30.76 30.76 30.15 30.1529 93,730
09/08/2016 31.14 31.19 31.0306 31.05 46,836
09/07/2016 31.1 31.1 31.02 31.08 38,464
09/06/2016 31.01 31.17 31.01 31.1271 24,867
09/02/2016 30.5 30.795 30.5 30.79 21,601
09/01/2016 30.33 30.345 30.1601 30.26 77,287
08/31/2016 30.42 30.43 30.2438 30.32 73,027
08/30/2016 30.54 30.628 30.31 30.38 75,292
08/29/2016 30.5 30.628 30.4286 30.56 26,413
08/26/2016 30.73 30.9 30.3026 30.39 28,043
08/25/2016 30.55 30.6391 30.5201 30.56 17,921
08/24/2016 30.69 30.6999 30.5553 30.58 32,106
08/23/2016 30.9 30.9 30.74 30.75 37,508
08/22/2016 30.6 30.77 30.6 30.74 95,018
08/19/2016 30.72 30.76 30.55 30.75 27,835
08/18/2016 30.81 30.84 30.7 30.84 60,240
08/17/2016 30.57 30.648 30.3301 30.64 50,667
08/16/2016 30.7 30.7 30.585 30.6099 134,663
08/15/2016 30.51 30.72 30.51 30.67 50,440
08/12/2016 30.62 30.64 30.4201 30.47 36,272
08/11/2016 30.5 30.591 30.36 30.52 46,003
08/10/2016 30.3 30.36 30.2305 30.29 30,813
08/09/2016 30.11 30.21 30.1 30.13 32,130
08/08/2016 30.11 30.11 29.95 29.97 13,099
08/05/2016 30.02 30.089 29.92 29.99 64,657
08/04/2016 30 30.119 29.95 29.97 58,281
08/03/2016 29.9 29.94 29.7816 29.86 35,041
08/02/2016 30.2 30.31 29.91 29.98 100,265
08/01/2016 30.43 30.43 30.166 30.2 25,315
07/29/2016 30.21 30.469 30.1999 30.37 35,641
07/28/2016 30.35 30.38 30.21 30.29 96,751
07/27/2016 30.23 30.29 30.026 30.14 55,119
07/26/2016 30.1 30.21 30.09 30.16 45,210
07/25/2016 30.08 30.1057 29.911 30.013 26,093
07/22/2016 30.03 30.0399 29.87 30.0399 72,113
07/21/2016 30.19 30.19 29.99 30.06 21,921
07/20/2016 30.15 30.24 30.12 30.18 30,519
07/19/2016 30.08 30.1596 29.98 30.089 67,685
07/18/2016 30.17 30.23 30.0901 30.14 34,851
07/15/2016 30.26 30.3401 30.11 30.21 31,749
07/14/2016 30.37 30.37 30.22 30.25 21,978
07/13/2016 30.11 30.29 30.1 30.12 56,435
07/12/2016 30.04 30.1699 29.98 30.0283 20,372
07/11/2016 29.87 30.06 29.86 30.0195 36,858
07/08/2016 29.48 29.77 29.415 29.75 68,163
07/07/2016 29.45 29.5381 29.15 29.29 44,980
07/06/2016 29.26 29.4599 29.06 29.42 26,428
07/05/2016 29.59 29.61 29.3201 29.4699 44,496
07/01/2016 30.05 30.2399 29.95 30.01 22,981
06/30/2016 29.66 29.99 29.58 29.99 113,088
06/29/2016 29.27 29.49 29.27 29.45 65,565
06/28/2016 28.76 28.86 28.59 28.86 57,785
06/27/2016 28.39 28.49 27.9306 28.2167 157,923
06/24/2016 28.97 29.29 28.51 28.79 96,300
06/23/2016 30.32 30.4968 30.1701 30.4968 28,668
*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?