Quantcast

Historical Stock Prices

CGO 
$14.6
*  
0.10
0.69%
Get CGO Alerts
*Delayed - data as of Jul. 20, 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 14.6 14.61 14.4752 14.61 27,947
07/19/2018 14.44 14.5098 14.4206 14.5 12,795
07/18/2018 14.4 14.48 14.28 14.415 17,877
07/17/2018 14.19 14.45 14.19 14.36 20,881
07/16/2018 14.37 14.37 14.05 14.19 13,994
07/13/2018 14.16 14.5066 14.15 14.28 19,600
07/12/2018 14.06 14.2489 14.02 14.08 9,388
07/11/2018 14.06 14.5 14.04 14.06 20,453
07/10/2018 14.26 14.26 14.06 14.06 11,812
07/09/2018 14.42 14.42 14.2001 14.26 18,776
07/06/2018 14.21 14.523 14.21 14.3 16,959
07/05/2018 14.15 14.2199 13.96 14.21 22,311
07/03/2018 14.11 14.15 14.06 14.06 8,790
07/02/2018 13.95 14.55 13.9 14 42,275
06/29/2018 14.15 14.15 14.1067 14.15 8,873
06/28/2018 14.16 14.16 13.94 14.15 28,865
06/27/2018 14 14.2215 14 14.16 12,537
06/26/2018 14.14 14.1714 14 14.05 15,551
06/25/2018 14.47 14.47 14.1 14.1 36,667
06/22/2018 14.4 14.53 14.2301 14.53 20,219
06/21/2018 14.3 14.3632 14.205 14.29 18,814
06/20/2018 14.24 14.25 14.05 14.22 17,470
06/19/2018 14.07 14.13 13.98 14.11 23,977
06/18/2018 14.13 14.38 13.985 14 28,569
06/15/2018 14.12 14.3395 13.81 14.17 18,646
06/14/2018 14.1 14.17 13.9 14.17 28,859
06/13/2018 14.04 14.2089 14.011 14.09 19,408
06/12/2018 13.98 14.07 13.8124 14.0435 25,984
06/11/2018 14.06 14.08 13.81 14.015 16,310
06/08/2018 13.96 14.161 13.96 14.08 19,516
06/07/2018 14.03 14.19 14.001 14.04 16,156
06/06/2018 13.97 14.05 13.92 14.01 19,462
06/05/2018 14.08 14.0992 13.88 13.98 12,844
06/04/2018 13.95 14.379 13.78 14.19 36,955
06/01/2018 13.84 13.92 13.76 13.92 25,456
05/31/2018 13.92 13.92 13.7 13.77 20,249
05/30/2018 13.83 13.94 13.735 13.8279 22,265
05/29/2018 13.84 13.889 13.68 13.6922 28,249
05/25/2018 14.07 14.07 13.83 13.95 19,984
05/24/2018 13.99 14.23 13.771 14.23 26,939
05/23/2018 13.96 14.09 13.86 14.07 57,093
05/22/2018 14.35 14.35 13.91 14.09 23,025
05/21/2018 14.24 14.24 14.01 14.22 17,938
05/18/2018 14 14.21 14 14.125 23,950
05/17/2018 14.05 14.1 13.95 13.95 22,814
05/16/2018 13.98 14.1 13.97 14.0201 5,819
05/15/2018 14.1 14.1 13.8188 13.98 22,644
05/14/2018 14.15 14.3599 14.01 14.05 6,691
05/11/2018 14.15 14.2 13.9911 14.1 5,727
05/10/2018 14.13 14.3899 14.0686 14.2054 5,437
05/09/2018 14.01 14.19 13.6738 14.1221 19,836
05/08/2018 14 14.08 14 14.07 18,608
05/07/2018 14 14.15 13.9398 14 10,563
05/04/2018 13.65 14.0825 13.64 13.98 26,362
05/03/2018 13.91 14.239 13.72 13.72 34,114
05/02/2018 13.87 14.1675 13.87 13.945 23,106
05/01/2018 13.9 14.14 13.84 13.84 91,307
04/30/2018 13.85 14.2325 13.84 13.84 118,012
04/27/2018 14.02 14.09 13.91 13.91 13,037
04/26/2018 13.82 14.03 13.7529 14.01 20,276
04/25/2018 13.86 13.89 13.721 13.77 20,255
04/24/2018 14.24 14.24 13.82 13.88 13,561
04/23/2018 14.2 14.23 13.56 14.22 46,546
04/20/2018 14.13 14.28 14.05 14.1 45,170
*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