CGCConsolidated Gaming Corporation08/16/19 16:10
LAST:

 3.570
CHANGE:
 0.05
OPEN:
3.590
HIGH:
3.640
ASK:
3.600
VOLUME:
1,971,383
CHANGE(%):
1.42
PREV:
3.520
LOW:
3.555
BID:
3.560
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/193.5903.6403.5553.5701,971,3830
08/15/193.7003.7103.5153.5203,171,5420
08/14/193.8103.8103.7303.7602,049,2460
08/13/193.7403.7653.6753.7201,537,0310
08/12/193.8203.8603.7403.7601,325,2220
08/09/193.7303.8603.7153.8201,875,0030
08/08/193.7003.7553.6603.7402,100,0300
08/07/193.7003.7603.6203.7103,772,2160
08/06/193.6503.8103.5303.7502,757,7300
08/05/193.8603.8603.7003.7302,477,5490
FUNDAMENTALS
Sector:Utilities
Industry:Gas Utilities
52wk range:3.53 - 8.79
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,8961291.67
DJI25,8863071.20
SP5002,889411.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,514-80.50
BDI1,200494.26
HSI30,063-2530.83