CGS.L(CGS.L)
CGS.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $300.92 | $309.00 | $298.00 | $300.00 | 16,339 |
| 8/11/2026 | $309.00 | $309.00 | $296.00 | $308.00 | 507,011 |
| 8/10/2026 | $300.00 | $308.00 | $294.00 | $296.00 | 25,311 |
| 8/7/2026 | $307.00 | $309.00 | $291.00 | $291.00 | 3,758 |
| 8/6/2026 | $307.00 | $307.00 | $294.00 | $295.00 | 2,500 |
| 8/5/2026 | $307.00 | $309.00 | $290.00 | $300.00 | 31,283 |
| 8/4/2026 | $305.00 | $307.00 | $293.00 | $293.00 | 20,559 |
| 8/3/2026 | $306.00 | $308.00 | $294.00 | $300.00 | 18,323 |
| 7/31/2026 | $300.50 | $309.00 | $291.72 | $293.00 | 518,853 |
| 7/30/2026 | $311.00 | $319.00 | $304.00 | $306.00 | 22,334 |
| 7/29/2026 | $317.00 | $327.00 | $311.00 | $322.00 | 12,665 |
| 7/28/2026 | $319.00 | $326.00 | $311.00 | $316.00 | 13,853 |
| 7/27/2026 | $313.88 | $331.00 | $309.00 | $312.00 | 21,614 |
| 7/24/2026 | $314.50 | $330.05 | $311.00 | $311.00 | 51,630 |
| 7/23/2026 | $326.25 | $334.20 | $310.00 | $326.00 | 55,519 |
| 7/22/2026 | $329.00 | $339.00 | $328.00 | $336.00 | 90,551 |
| 7/21/2026 | $336.00 | $339.00 | $330.00 | $338.00 | 78,807 |
| 7/20/2026 | $334.95 | $340.00 | $330.00 | $330.00 | 77,150 |
| 7/17/2026 | $332.00 | $339.00 | $325.00 | $328.00 | 109,814 |
| 7/16/2026 | $330.00 | $339.00 | $325.00 | $336.00 | 82,511 |
| 7/15/2026 | $332.95 | $340.00 | $325.00 | $330.00 | 56,668 |
| 7/14/2026 | $333.92 | $338.00 | $324.00 | $330.00 | 48,192 |
| 7/13/2026 | $324.00 | $339.00 | $324.00 | $329.00 | 62,876 |
| 7/10/2026 | $326.87 | $338.00 | $326.00 | $326.00 | 4,901 |
| 7/9/2026 | $322.00 | $339.00 | $322.00 | $330.50 | 61,143 |
| 7/8/2026 | $338.53 | $340.00 | $325.00 | $327.00 | 40,960 |
| 7/7/2026 | $327.42 | $330.00 | $321.59 | $326.00 | 47,549 |
| 7/6/2026 | $327.65 | $339.00 | $325.00 | $338.00 | 89,162 |
| 7/3/2026 | $325.00 | $339.00 | $322.75 | $330.00 | 16,677 |
| 7/2/2026 | $335.00 | $335.00 | $323.00 | $334.00 | 36,959 |
| 7/1/2026 | $329.72 | $339.00 | $321.00 | $331.00 | 28,340 |
| 6/30/2026 | $330.56 | $338.10 | $324.00 | $324.00 | 10,692 |
| 6/29/2026 | $338.10 | $339.00 | $321.00 | $321.00 | 44,258 |
| 6/26/2026 | $337.70 | $339.00 | $321.00 | $338.00 | 5,920 |
| 6/25/2026 | $320.00 | $338.00 | $320.00 | $330.00 | 58,851 |
| 6/24/2026 | $332.57 | $335.00 | $322.00 | $327.00 | 42,302 |
| 6/23/2026 | $338.00 | $338.00 | $330.00 | $334.00 | 10,448 |
| 6/22/2026 | $339.00 | $339.00 | $315.00 | $328.00 | 67,578 |
| 6/19/2026 | $325.14 | $338.00 | $325.14 | $330.00 | 624,732 |
| 6/18/2026 | $328.00 | $338.00 | $322.50 | $336.00 | 33,859 |
| 6/17/2026 | $324.02 | $329.00 | $316.76 | $326.00 | 545,339 |
| 6/16/2026 | $318.52 | $329.00 | $315.00 | $326.00 | 39,151 |
| 6/15/2026 | $315.91 | $329.00 | $315.54 | $327.00 | 24,648 |
| 6/12/2026 | $322.00 | $330.00 | $316.00 | $322.00 | 23,190 |
| 6/11/2026 | $308.00 | $321.00 | $308.00 | $316.00 | 4,047 |
| 6/10/2026 | $319.00 | $321.00 | $308.00 | $319.00 | 4,637 |
| 6/9/2026 | $324.00 | $324.00 | $310.00 | $319.00 | 6,693 |
| 6/8/2026 | $317.60 | $324.00 | $308.00 | $318.00 | 14,047 |
| 6/5/2026 | $329.00 | $330.00 | $310.00 | $321.00 | 69,674 |
| 6/4/2026 | $260.00 | $333.00 | $256.00 | $327.00 | 84,243 |
| 6/3/2026 | $269.00 | $269.00 | $256.00 | $269.00 | 1,879 |
| 6/2/2026 | $257.00 | $269.00 | $256.00 | $268.00 | 7,502 |
| 6/1/2026 | $256.00 | $270.00 | $256.00 | $270.00 | 873 |
| 5/29/2026 | $255.00 | $270.00 | $255.00 | $270.00 | 3,745 |
| 5/28/2026 | $269.00 | $270.00 | $255.00 | $262.50 | 685 |
| 5/27/2026 | $263.50 | $269.00 | $254.00 | $268.00 | 20,758 |
| 5/26/2026 | $254.82 | $269.00 | $254.00 | $261.50 | 13,767 |
| 5/22/2026 | $262.00 | $262.02 | $262.00 | $262.00 | 5,409 |
| 5/21/2026 | $263.00 | $270.00 | $254.00 | $264.00 | 24,388 |
| 5/20/2026 | $264.00 | $269.00 | $253.00 | $269.00 | 3,410 |
| 5/19/2026 | $265.60 | $267.00 | $252.00 | $261.00 | 1,393 |
| 5/18/2026 | $253.00 | $267.00 | $253.00 | $260.00 | 3,807 |
| 5/15/2026 | $253.00 | $267.00 | $253.00 | $267.00 | 7,162 |
| 5/14/2026 | $266.13 | $267.00 | $253.00 | $266.00 | 2,523 |