FRA:CGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.74	57.74	57.74	57.74	-	0.07%	-
Jun 25, 2026	56.24	57.70	56.24	57.70	57.70	2.71%	40
Jun 24, 2026	56.18	56.18	56.18	56.18	56.18	-3.50%	-
Jun 23, 2026	58.22	58.22	58.22	58.22	58.22	1.68%	-
Jun 22, 2026	57.26	57.26	57.26	57.26	57.26	-0.10%	-
Jun 19, 2026	57.22	57.32	57.22	57.32	57.32	1.31%	10
Jun 18, 2026	56.58	56.58	56.58	56.58	56.58	0.50%	-
Jun 17, 2026	56.30	56.30	56.30	56.30	56.30	-0.60%	-
Jun 16, 2026	56.64	56.64	56.64	56.64	56.64	-1.70%	-
Jun 15, 2026	55.48	57.62	55.48	57.62	57.62	7.66%	120
Jun 12, 2026	53.52	53.52	53.52	53.52	53.52	5.15%	-
Jun 11, 2026	50.90	50.90	50.90	50.90	50.90	-3.31%	-
Jun 10, 2026	52.64	52.64	52.64	52.64	52.64	-2.23%	-
Jun 9, 2026	54.04	54.04	53.84	53.84	53.84	1.05%	20
Jun 8, 2026	52.60	53.28	52.60	53.28	53.28	-3.23%	19
Jun 5, 2026	55.06	55.06	55.06	55.06	55.06	-2.41%	-
Jun 4, 2026	56.42	56.42	56.42	56.42	56.42	-0.35%	-
Jun 3, 2026	56.62	56.62	56.62	56.62	56.62	1.98%	-
Jun 2, 2026	55.16	55.86	55.16	55.52	55.52	-0.29%	65
Jun 1, 2026	56.46	57.16	55.68	55.68	55.68	-3.17%	2,050
May 29, 2026	56.54	57.50	56.54	57.50	57.50	0.56%	75
May 28, 2026	57.18	57.18	57.18	57.18	57.18	-3.05%	-
May 27, 2026	58.56	59.86	58.56	58.98	58.98	3.11%	123
May 26, 2026	57.58	57.58	57.20	57.20	57.20	-0.07%	100
May 25, 2026	57.24	57.24	57.24	57.24	57.24	2.14%	-
May 22, 2026	55.34	56.04	55.34	56.04	56.04	3.24%	20
May 21, 2026	54.28	54.28	54.28	54.28	54.28	4.33%	-
May 20, 2026	52.10	52.10	52.10	52.10	52.03	-2.47%	-
May 19, 2026	52.76	53.42	52.76	53.42	53.35	-2.20%	10
May 18, 2026	54.62	54.62	54.62	54.62	54.54	-2.50%	-
May 15, 2026	56.02	56.02	56.02	56.02	55.94	3.21%	-
May 14, 2026	54.28	54.28	54.28	54.28	54.20	-2.97%	-
May 13, 2026	55.88	55.94	55.88	55.94	55.86	-1.55%	40
May 12, 2026	56.82	56.82	56.82	56.82	56.74	2.19%	-
May 11, 2026	55.60	55.60	55.60	55.60	55.52	-0.96%	-
May 8, 2026	56.14	56.14	56.14	56.14	56.06	-2.26%	-
May 7, 2026	59.98	59.98	57.44	57.44	57.36	14.51%	130
May 6, 2026	50.16	50.16	50.16	50.16	50.09	3.49%	-
May 5, 2026	48.47	48.47	48.47	48.47	48.40	1.78%	27
May 4, 2026	47.62	47.62	47.62	47.62	47.55	1.56%	-
Apr 30, 2026	45.55	46.89	45.55	46.89	46.82	2.20%	120
Apr 29, 2026	45.88	45.88	45.88	45.88	45.82	-2.03%	-
Apr 28, 2026	46.83	46.83	46.83	46.83	46.76	-0.09%	-
Apr 27, 2026	46.07	46.87	46.07	46.87	46.80	1.45%	100
Apr 24, 2026	46.20	46.20	46.20	46.20	46.14	1.03%	-
Apr 23, 2026	45.73	45.73	45.73	45.73	45.67	-0.31%	-
Apr 22, 2026	45.87	45.87	45.87	45.87	45.81	-2.18%	-
Apr 21, 2026	47.04	47.04	46.89	46.89	46.82	0.47%	80
Apr 20, 2026	46.67	46.67	46.67	46.67	46.60	0.32%	-
Apr 17, 2026	46.52	46.52	46.52	46.52	46.45	0.65%	-