Quantcast

Historical Stock Prices

CGO 
$11.67
*  
0.0652
0.56%
Get CGO Alerts
*Delayed - data as of Nov. 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 11.72 11.8014 11.651 11.72 28,822
11/15/2018 11.63 11.79 11.62 11.7352 23,572
11/14/2018 12.03 12.04 11.67 11.7 37,664
11/13/2018 12.06 12.06 11.8712 11.89 21,931
11/12/2018 12.04 12.36 11.8018 12.36 22,303
11/09/2018 12.22 12.23 11.85 12.02 43,627
11/08/2018 12.25 12.29 12.234 12.28 43,003
11/07/2018 12 12.24 12 12.24 27,163
11/06/2018 11.85 11.935 11.8127 11.92 28,803
11/05/2018 11.71 11.86 11.64 11.8132 19,917
11/02/2018 11.72 11.79 11.57 11.75 58,635
11/01/2018 11.53 11.69 11.53 11.6701 19,254
10/31/2018 11.38 11.67 11.32 11.5 63,296
10/30/2018 11.39 11.4546 11.191 11.39 34,811
10/29/2018 11.61 11.76 11.36 11.38 38,228
10/26/2018 11.68 11.76 11.52 11.56 28,959
10/25/2018 11.71 11.9 11.69 11.83 32,733
10/24/2018 12.15 12.15 11.32 11.72 33,712
10/23/2018 12.23 12.23 11.98 12.15 31,255
10/22/2018 12.43 12.43 12.16 12.25 27,600
10/19/2018 12.38 12.44 12.2924 12.35 27,575
10/18/2018 12.28 12.38 12.1263 12.27 17,279
10/17/2018 12.46 12.479 12.27 12.33 57,671
10/16/2018 12.09 12.43 12.08 12.37 60,991
10/15/2018 12.08 12.12 11.74 11.97 59,680
10/12/2018 12.11 12.27 11.68 11.97 80,767
10/11/2018 12.21 12.3336 11.92 12.05 53,708
10/10/2018 12.75 12.75 12.33 12.3587 53,476
10/09/2018 12.71 12.9506 12.37 12.75 49,874
10/08/2018 12.98 13.3052 12.66 12.82 56,181
10/05/2018 13.24 13.3263 12.75 13.11 63,196
10/04/2018 13.5 13.8012 13.141 13.25 45,434
10/03/2018 14.03 14.1513 13.6042 13.6324 90,558
10/02/2018 14.26 14.26 13.7259 14.03 43,214
10/01/2018 14.07 14.2999 13.96 14.29 13,248
09/28/2018 14.08 14.2419 13.7149 13.95 18,168
09/27/2018 14.19 14.3878 14 14 7,588
09/26/2018 14.33 14.33 14.1707 14.23 10,528
09/25/2018 14.39 14.39 14.17 14.22 16,587
09/24/2018 14.26 14.39 14.17 14.39 23,507
09/21/2018 14.57 14.57 14.25 14.27 14,711
09/20/2018 14.32 14.4 14.25 14.4 12,250
09/19/2018 14.25 14.39 14.25 14.35 3,512
09/18/2018 14.27 14.38 14.25 14.27 9,220
09/17/2018 14.31 14.376 14.17 14.27 10,472
09/14/2018 14.6 14.6799 14.15 14.27 40,208
09/13/2018 14.46 14.64 14.42 14.6 25,282
09/12/2018 14.47 14.7501 14.47 14.5 12,477
09/11/2018 14.54 14.665 14.23 14.42 42,315
09/10/2018 14.61 14.7783 14.42 14.42 24,198
09/07/2018 14.71 14.9555 14.59 14.68 24,718
09/06/2018 14.73 14.7729 14.61 14.71 16,403
09/05/2018 14.82 14.82 14.62 14.62 22,858
09/04/2018 15 15.0624 14.801 14.82 31,840
08/31/2018 15.1 15.24 15 15 15,992
08/30/2018 15.11 15.38 15 15.08 32,615
08/29/2018 15.21 15.3388 15.06 15.22 14,818
08/28/2018 15.11 15.26 15.11 15.15 19,359
08/27/2018 15.08 15.36 15.08 15.18 32,946
08/24/2018 15.1 15.265 15.0961 15.255 14,808
08/23/2018 15.18 15.25 15.0616 15.16 21,274
08/22/2018 15.14 15.25 15.1 15.18 18,976
08/21/2018 15.19 15.19 14.9558 15.14 22,724
08/20/2018 14.82 15.19 14.7924 15.19 28,807
08/17/2018 14.8 14.9084 14.66 14.9 10,215
08/16/2018 14.72 14.92 14.68 14.92 11,450
*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