Consolidated Graphics Inc (CGX) Historical Stock Data
Historical Data
In the past 30 trading days, CGX is up 0.08% a day on average. There have been 16 days where Consolidated Graphics Inc closed green and 14 days where CGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-01-31 | 64.53 | 64.84 | ↑$0.31 (0.48%) | 64.51 | 65.59 | 823.60K |
| 2014-01-30 | 64.99 | 65.35 | ↑$0.36 (0.55%) | 64.80 | 65.42 | 153.30K |
| 2014-01-29 | 64.90 | 64.70 | ↓$0.20 (-0.31%) | 64.70 | 65.45 | 121.50K |
| 2014-01-28 | 64.66 | 65.11 | ↑$0.45 (0.70%) | 64.66 | 65.40 | 125.50K |
| 2014-01-27 | 64.93 | 64.60 | ↓$0.33 (-0.51%) | 63.86 | 64.94 | 102.80K |
| 2014-01-24 | 65.95 | 65.00 | ↓$0.95 (-1.44%) | 64.99 | 65.95 | 73.50K |
| 2014-01-23 | 66.15 | 66.27 | ↑$0.12 (0.18%) | 66.04 | 66.38 | 113.40K |
| 2014-01-22 | 66.82 | 66.39 | ↓$0.43 (-0.64%) | 66.07 | 66.97 | 143.10K |
| 2014-01-21 | 67.40 | 66.88 | ↓$0.52 (-0.77%) | 66.74 | 67.81 | 153.20K |
| 2014-01-17 | 67.31 | 67.07 | ↓$0.24 (-0.36%) | 66.70 | 67.53 | 141K |
| 2014-01-16 | 67.43 | 67.58 | ↑$0.15 (0.22%) | 67.36 | 68.06 | 80.20K |
| 2014-01-15 | 67.50 | 67.46 | ↓$0.04 (-0.06%) | 67.38 | 67.83 | 78.70K |
| 2014-01-14 | 67.16 | 67.51 | ↑$0.35 (0.52%) | 66.99 | 67.59 | 73K |
| 2014-01-13 | 66.93 | 66.83 | ↓$0.10 (-0.15%) | 66.54 | 67.41 | 83.50K |
| 2014-01-10 | 66.77 | 67.14 | ↑$0.37 (0.55%) | 66.43 | 67.19 | 75.70K |
| 2014-01-09 | 66.76 | 66.64 | ↓$0.12 (-0.18%) | 66.36 | 66.94 | 83.50K |
| 2014-01-08 | 66.26 | 66.73 | ↑$0.47 (0.71%) | 66.21 | 66.74 | 213.60K |
| 2014-01-07 | 66.42 | 66.50 | ↑$0.08 (0.12%) | 66.10 | 66.71 | 203K |
| 2014-01-06 | 66.70 | 66.36 | ↓$0.34 (-0.51%) | 66.12 | 66.70 | 57.80K |
| 2014-01-03 | 66.59 | 66.70 | ↑$0.11 (0.17%) | 66.31 | 66.84 | 45.60K |
| 2014-01-02 | 67.62 | 66.56 | ↓$1.06 (-1.57%) | 66.52 | 67.62 | 66K |
| 2013-12-31 | 68.13 | 67.44 | ↓$0.69 (-1.01%) | 67.44 | 68.53 | 37.70K |
| 2013-12-30 | 66.74 | 67.94 | ↑$1.20 (1.80%) | 66.74 | 68.04 | 63.10K |
| 2013-12-27 | 66.95 | 66.89 | ↓$0.06 (-0.09%) | 66.67 | 66.96 | 23.50K |
| 2013-12-26 | 65.60 | 66.62 | ↑$1.02 (1.55%) | 65.60 | 66.78 | 33.70K |
| 2013-12-24 | 65.39 | 65.61 | ↑$0.22 (0.34%) | 65.39 | 66.10 | 19.50K |
| 2013-12-23 | 64.82 | 65.48 | ↑$0.66 (1.02%) | 64.82 | 65.67 | 60.40K |
| 2013-12-20 | 63.78 | 64.61 | ↑$0.83 (1.30%) | 63.78 | 65.11 | 113.50K |
| 2013-12-19 | 64.28 | 63.81 | ↓$0.47 (-0.73%) | 63.79 | 64.55 | 41.30K |
| 2013-12-18 | 63.91 | 64.25 | ↑$0.34 (0.53%) | 63.90 | 64.69 | 137.30K |
Create an account or log in to view more rows.
$CGX what a horse shit show!
$CGX diamond balls
$CGX I like green candles on my birthday cake
$CGX holy fuck
$CGX might see a whole 1% green
$CGX soon
$CGX BOUGHT TODAY!
$CGX buy buy buy!!
$CGX buy and hodl friends. we may be early
but we are not wrong. very soon.
$CGX I warned you all fairly you morons.