Quantcast

Historical Stock Prices

(ETF)
CGW 
$33.23
*  
0.14
0.42%
Get CGW Alerts
*Delayed - data as of Oct. 19, 2018  -  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
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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 33.17 33.3621 33.12 33.23 48,777
10/18/2018 33.43 33.44 33.012 33.09 35,961
10/17/2018 33.57 33.62 33.36 33.54 17,085
10/16/2018 33.24 33.6109 33.24 33.59 24,686
10/15/2018 32.83 33.0305 32.79 32.84 29,185
10/12/2018 33.18 33.18 32.6908 33.02 42,572
10/11/2018 33.61 33.61 32.92 32.98 55,085
10/10/2018 34.25 34.25 33.65 33.7 81,671
10/09/2018 34.29 34.51 34.29 34.36 33,481
10/08/2018 34.34 34.55 34.33 34.47 38,097
10/05/2018 34.58 34.69 34.4345 34.5497 78,648
10/04/2018 34.65 34.66 34.4399 34.54 37,795
10/03/2018 35.04 35.04 34.82 34.9 28,489
10/02/2018 34.82 34.95 34.82 34.92 23,301
10/01/2018 35.08 35.08 34.83 34.8801 16,840
09/28/2018 34.81 34.99 34.81 34.8825 24,330
09/27/2018 34.86 35.0467 34.82 34.8308 18,100
09/26/2018 34.96 35.11 34.8445 34.8445 9,937
09/25/2018 35.11 35.1106 34.94 34.94 20,298
09/24/2018 35.32 35.36 35.08 35.1 31,633
09/21/2018 35.45 35.525 35.41 35.44 29,698
09/20/2018 35.32 35.48 35.3051 35.465 53,367
09/19/2018 35.2 35.2799 35.0435 35.06 21,528
09/18/2018 35.33 35.43 35.2448 35.42 43,073
09/17/2018 35.28 35.3452 35.22 35.26 41,501
09/14/2018 35.21 35.2901 35.1481 35.27 27,317
09/13/2018 35.12 35.2499 35.12 35.2371 12,098
09/12/2018 34.98 35.123 34.9497 35.05 12,356
09/11/2018 34.96 35.07 34.84 34.9734 83,876
09/10/2018 35.09 35.19 35.02 35.07 38,359
09/07/2018 34.84 34.9877 34.7877 34.87 20,069
09/06/2018 35.06 35.216 35.0254 35.16 21,924
09/05/2018 34.81 35.05 34.8 34.98 73,284
09/04/2018 34.87 34.91 34.73 34.88 32,735
08/31/2018 35.18 35.2565 35.1254 35.25 13,884
08/30/2018 35.31 35.347 35.1695 35.27 21,262
08/29/2018 35.15 35.46 35.15 35.4304 14,242
08/28/2018 35.2 35.39 35.13 35.17 50,378
08/27/2018 35.04 35.19 35.01 35.131 18,176
08/24/2018 34.8 34.99 34.8 34.96 16,078
08/23/2018 34.9 34.99 34.7711 34.79 23,671
08/22/2018 35.13 35.17 35.0489 35.12 31,105
08/21/2018 35.1 35.26 35.1 35.19 36,557
08/20/2018 34.95 34.95 34.8947 34.95 25,034
08/17/2018 34.56 34.91 34.56 34.86 19,887
08/16/2018 34.5 34.7403 34.5 34.5601 22,697
08/15/2018 34.34 34.4399 34.2023 34.4173 27,548
08/14/2018 34.74 34.86 34.7372 34.75 141,663
08/13/2018 34.72 34.8034 34.5694 34.635 35,384
08/10/2018 34.86 34.8898 34.72 34.72 44,446
08/09/2018 35.19 35.2753 35.14 35.1657 31,904
08/08/2018 35.23 35.2899 35.0771 35.254 47,960
08/07/2018 35.31 35.3499 35.2523 35.28 19,233
08/06/2018 34.87 35.12 34.87 35.085 38,237
08/03/2018 34.96 35.03 34.9188 35.01 56,596
08/02/2018 34.65 34.8802 34.65 34.86 25,481
08/01/2018 35.08 35.08 34.7 34.8018 20,791
07/31/2018 34.91 35.25 34.91 35.22 50,353
07/30/2018 34.83 34.8923 34.7025 34.72 66,264
07/27/2018 34.98 35.0486 34.742 34.83 17,443
07/26/2018 34.78 34.9866 34.78 34.97 16,218
07/25/2018 34.59 34.8 34.55 34.7998 12,101
07/24/2018 34.45 34.5271 34.3801 34.49 12,847
07/23/2018 34.45 34.45 34.29 34.41 48,053
07/20/2018 34.4 34.575 34.4 34.4692 15,956
07/19/2018 34.11 34.38 34.11 34.3256 26,893
*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