CGXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	10.26	10.30	10.23	10.30	10.30	0.10%	45,710
Dec 23, 2024	10.32	10.32	10.18	10.29	10.29	-2.28%	17,500
Dec 20, 2024	10.50	10.62	10.50	10.53	10.25	1.06%	33,800
Dec 19, 2024	10.51	10.58	10.40	10.42	10.15	-0.86%	33,146
Dec 18, 2024	10.86	10.86	10.48	10.51	10.23	-3.40%	29,300
Dec 17, 2024	10.80	10.88	10.72	10.88	10.60	-	12,111
Dec 16, 2024	11.01	11.01	10.87	10.88	10.60	-0.82%	11,200
Dec 13, 2024	11.12	11.12	10.93	10.97	10.68	-2.05%	20,500
Dec 12, 2024	11.39	11.39	11.20	11.20	10.91	-2.35%	11,900
Dec 11, 2024	11.20	11.47	11.20	11.47	11.17	2.78%	12,800
Dec 10, 2024	11.29	11.29	11.15	11.16	10.87	0.27%	800
Dec 9, 2024	11.08	11.30	11.08	11.13	10.84	2.49%	13,000
Dec 6, 2024	10.95	10.95	10.86	10.86	10.58	-1.00%	8,800
Dec 5, 2024	10.98	11.05	10.97	10.97	10.68	-0.72%	5,100
Dec 4, 2024	11.04	11.14	11.03	11.05	10.76	-0.36%	10,716
Dec 3, 2024	11.07	11.15	11.07	11.09	10.80	2.31%	7,600
Dec 2, 2024	10.94	10.94	10.81	10.84	10.56	-1.45%	2,300
Nov 29, 2024	11.00	11.00	10.93	11.00	10.71	0.46%	1,700
Nov 28, 2024	10.95	10.95	10.95	10.95	10.66	0.27%	200
Nov 27, 2024	11.01	11.06	10.92	10.92	10.63	-0.55%	3,529
Nov 26, 2024	10.93	10.99	10.93	10.98	10.69	1.10%	16,044
Nov 25, 2024	10.97	10.97	10.81	10.86	10.57	-2.69%	8,744
Nov 22, 2024	11.15	11.20	11.12	11.16	10.87	1.00%	4,500
Nov 21, 2024	11.07	11.07	11.00	11.05	10.76	0.45%	2,800
Nov 20, 2024	10.98	11.00	10.96	11.00	10.71	-0.09%	8,029
Nov 19, 2024	10.94	11.01	10.89	11.01	10.72	1.57%	7,800
Nov 18, 2024	10.74	10.89	10.74	10.84	10.56	3.73%	53,200
Nov 15, 2024	10.67	10.67	10.45	10.45	10.18	-0.85%	22,741
Nov 14, 2024	10.35	10.54	10.35	10.54	10.26	0.86%	32,400
Nov 13, 2024	10.64	10.69	10.45	10.45	10.18	-1.14%	93,100
Nov 12, 2024	10.69	10.69	10.45	10.57	10.29	-1.86%	150,100
Nov 11, 2024	11.10	11.12	10.63	10.77	10.49	-6.02%	197,228
Nov 8, 2024	11.43	11.49	11.38	11.46	11.16	-1.04%	4,700
Nov 7, 2024	11.37	11.59	11.21	11.58	11.28	1.58%	22,300
Nov 6, 2024	11.30	11.43	11.11	11.40	11.10	-1.64%	158,800
Nov 5, 2024	11.76	11.76	11.59	11.59	11.29	-0.09%	8,240
Nov 4, 2024	11.66	11.67	11.58	11.60	11.30	-0.60%	9,100
Nov 1, 2024	11.85	11.85	11.67	11.67	11.36	-0.68%	53,700
Oct 31, 2024	12.05	12.05	11.67	11.75	11.44	-2.97%	75,500
Oct 30, 2024	12.09	12.11	12.06	12.11	11.79	-0.74%	59,300
Oct 29, 2024	12.13	12.20	12.10	12.20	11.88	1.24%	14,839
Oct 28, 2024	11.97	12.12	11.93	12.05	11.73	-0.50%	109,900
Oct 25, 2024	12.21	12.21	12.10	12.11	11.79	-1.14%	23,800
Oct 24, 2024	12.34	12.34	12.09	12.25	11.93	-0.97%	33,413
Oct 23, 2024	12.39	12.45	12.31	12.37	12.05	-1.75%	27,800
Oct 22, 2024	12.50	12.60	12.50	12.59	12.26	1.61%	47,500
Oct 21, 2024	12.46	12.55	12.37	12.39	12.07	0.57%	89,937
Oct 18, 2024	12.01	12.36	11.99	12.32	12.00	3.36%	124,045
Oct 17, 2024	11.79	11.98	11.79	11.92	11.61	2.23%	22,932
Oct 16, 2024	11.64	11.81	11.64	11.66	11.35	0.95%	49,900
Oct 15, 2024	11.37	11.55	11.37	11.55	11.25	1.23%	20,600
Oct 11, 2024	11.34	11.41	11.34	11.41	11.11	0.88%	4,640
Oct 10, 2024	10.98	11.31	10.98	11.31	11.01	3.10%	9,746
Oct 9, 2024	10.83	10.97	10.80	10.97	10.68	0.27%	2,900
Oct 8, 2024	10.79	10.94	10.79	10.94	10.65	-0.36%	39,127
Oct 7, 2024	11.00	11.01	10.89	10.98	10.69	-0.54%	68,825
Oct 4, 2024	11.06	11.20	11.04	11.04	10.75	-0.54%	66,017
Oct 3, 2024	11.19	11.19	11.03	11.10	10.81	-1.25%	32,100
Oct 2, 2024	11.19	11.28	11.16	11.24	10.95	-0.27%	28,800
Oct 1, 2024	11.28	11.28	11.21	11.27	10.98	1.81%	7,200
Sep 30, 2024	11.11	11.15	11.00	11.07	10.78	-2.12%	69,500
Sep 27, 2024	11.54	11.54	11.30	11.31	11.01	-1.91%	18,300
Sep 26, 2024	11.50	11.57	11.50	11.53	11.22	0.61%	18,100
Sep 25, 2024	11.44	11.50	11.42	11.46	11.16	0.26%	35,504
Sep 24, 2024	11.33	11.47	11.31	11.43	11.13	0.88%	25,311
Sep 23, 2024	11.37	11.50	11.33	11.33	11.03	-1.90%	17,200
Sep 20, 2024	11.49	11.58	11.45	11.55	11.05	1.76%	18,230
Sep 19, 2024	11.41	11.41	11.29	11.35	10.86	0.71%	13,600
Sep 18, 2024	11.35	11.64	11.27	11.27	10.78	-1.05%	35,100
Sep 17, 2024	11.44	11.44	11.35	11.39	10.90	-0.35%	16,500
Sep 16, 2024	11.49	11.50	11.38	11.43	10.94	-0.17%	8,142
Sep 13, 2024	11.36	11.50	11.36	11.45	10.95	1.96%	32,600
Sep 12, 2024	10.98	11.25	10.98	11.23	10.74	5.05%	29,700
Sep 11, 2024	10.60	10.69	10.54	10.69	10.23	0.28%	6,401
Sep 10, 2024	10.46	10.66	10.46	10.66	10.20	1.14%	2,040
Sep 9, 2024	10.40	10.55	10.40	10.54	10.08	1.15%	3,200
Sep 6, 2024	10.57	10.57	10.41	10.42	9.97	-1.98%	23,100
Sep 5, 2024	10.67	10.67	10.63	10.63	10.17	1.14%	2,200
Sep 4, 2024	10.56	10.56	10.49	10.51	10.06	-1.04%	5,548
Sep 3, 2024	10.83	10.83	10.55	10.62	10.16	-2.30%	15,700
Aug 30, 2024	10.97	10.98	10.87	10.87	10.40	-1.45%	45,435
Aug 29, 2024	10.99	11.03	10.99	11.03	10.55	1.57%	1,800
Aug 28, 2024	10.95	10.95	10.82	10.86	10.39	-1.90%	22,807
Aug 27, 2024	11.00	11.07	10.97	11.07	10.59	-0.27%	22,118
Aug 26, 2024	11.16	11.20	11.08	11.10	10.62	-0.36%	17,647
Aug 23, 2024	11.17	11.19	11.09	11.14	10.66	-0.09%	67,100
Aug 22, 2024	11.40	11.40	11.11	11.15	10.67	-2.19%	41,738
Aug 21, 2024	11.29	11.40	11.28	11.40	10.91	0.18%	14,109
Aug 20, 2024	11.33	11.49	11.33	11.38	10.89	0.89%	36,700
Aug 19, 2024	11.07	11.28	11.07	11.28	10.79	1.62%	11,000
Aug 16, 2024	10.91	11.10	10.91	11.10	10.62	2.21%	21,222
Aug 15, 2024	10.81	10.91	10.79	10.86	10.39	0.37%	17,531
Aug 14, 2024	10.74	10.82	10.71	10.82	10.35	-0.28%	6,710
Aug 13, 2024	10.83	10.88	10.78	10.85	10.38	1.02%	8,717
Aug 12, 2024	10.46	10.79	10.46	10.74	10.28	2.97%	66,700
Aug 9, 2024	10.30	10.43	10.28	10.43	9.98	-0.19%	27,400
Aug 8, 2024	10.32	10.50	10.30	10.45	10.00	1.36%	29,805
Aug 7, 2024	10.54	10.54	10.23	10.31	9.86	-2.18%	43,710
Aug 6, 2024	10.59	10.59	10.45	10.54	10.08	-2.95%	23,900
Aug 2, 2024	11.20	11.25	10.80	10.86	10.39	-1.99%	57,218