Casino Guichard ADR (OP: CGUSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2014 | 24.05 | 24.05 | 24.05 | 0 | +0.01(+0.04%) | |
| Aug 25, 2014 | 24.04 | 24.04 | 24.04 | 156 | +0.01(+0.04%) | |
| Aug 20, 2014 | 24.03 | 24.03 | 24.03 | 0 | -0.19(-0.78%) | |
| Aug 19, 2014 | 24.22 | 24.22 | 24.22 | 24.22 | 249 | +0.23(+0.96%) |
| Aug 18, 2014 | 23.99 | 23.99 | 23.99 | 23.99 | 219 | -0.18(-0.74%) |
| Aug 15, 2014 | 24.17 | 24.17 | 24.17 | 24.17 | 187 | +0.38(+1.60%) |
| Aug 12, 2014 | 23.79 | 23.79 | 23.79 | 0 | +0.13(+0.55%) | |
| Aug 08, 2014 | 23.66 | 23.66 | 23.66 | 0 | +0.21(+0.90%) | |
| Aug 07, 2014 | 23.54 | 23.54 | 23.45 | 23.45 | 842 | -0.45(-1.88%) |
| Aug 05, 2014 | 23.90 | 23.90 | 23.90 | 193 | -0.17(-0.70%) | |
| Aug 01, 2014 | 24.07 | 24.07 | 24.07 | 0 | -0.23(-0.95%) | |
| Jul 31, 2014 | 24.30 | 24.30 | 24.30 | 24.30 | 103 | -1.04(-4.10%) |
| Jul 29, 2014 | 25.34 | 25.34 | 25.34 | 0 | -0.21(-0.82%) | |
| Jul 28, 2014 | 25.38 | 25.55 | 25.38 | 25.55 | 1,148 | +0.13(+0.51%) |
| Jul 25, 2014 | 25.42 | 25.42 | 25.42 | 25.42 | 166 | -0.20(-0.78%) |
| Jul 23, 2014 | 25.78 | 25.78 | 25.62 | 25.62 | 44,409 | +0.16(+0.61%) |
| Jul 22, 2014 | 25.46 | 25.46 | 25.46 | 25.46 | 362 | +0.04(+0.14%) |
| Jul 21, 2014 | 25.16 | 25.43 | 25.16 | 25.43 | 1,036 | +0.19(+0.75%) |
| Jul 17, 2014 | 25.24 | 25.24 | 25.24 | 0 | -0.14(-0.56%) | |
| Jul 15, 2014 | 25.38 | 25.38 | 25.38 | 19 | -0.29(-1.13%) | |
| Jul 14, 2014 | 25.96 | 25.96 | 25.67 | 25.67 | 674 | +0.12(+0.47%) |
| Jul 11, 2014 | 25.55 | 25.55 | 25.55 | 25.55 | 223 | -0.01(-0.04%) |
| Jul 10, 2014 | 25.56 | 25.56 | 25.56 | 25.56 | 205 | -0.38(-1.46%) |
| Jul 08, 2014 | 25.94 | 25.94 | 25.94 | 0 | -0.73(-2.74%) | |
| Jul 02, 2014 | 26.67 | 26.67 | 26.67 | 119 | -0.05(-0.19%) | |
| Jul 01, 2014 | 26.72 | 26.72 | 26.72 | 26.72 | 910 | +0.31(+1.17%) |
| Jun 30, 2014 | 26.41 | 26.41 | 26.41 | 26.41 | 315 | +0.23(+0.88%) |
| Jun 27, 2014 | 26.18 | 26.18 | 26.18 | 26.18 | 714 | -0.05(-0.19%) |
| Jun 26, 2014 | 26.23 | 26.23 | 26.23 | 26.23 | 191 | +0.20(+0.77%) |
| Jun 25, 2014 | 26.03 | 26.03 | 26.03 | 26.03 | 325 | +0.23(+0.89%) |
| Jun 24, 2014 | 25.97 | 25.97 | 25.80 | 25.80 | 21,631 | -0.58(-2.21%) |
| Jun 20, 2014 | 26.38 | 26.38 | 26.38 | 71 | -0.18(-0.67%) | |
| Jun 19, 2014 | 26.56 | 26.56 | 26.56 | 26.56 | 357 | +0.76(+2.95%) |
| Jun 17, 2014 | 25.80 | 25.80 | 25.80 | 143 | +0.33(+1.30%) | |
| Jun 13, 2014 | 25.47 | 25.47 | 25.47 | 0 | -0.18(-0.70%) | |
| Jun 11, 2014 | 25.65 | 25.65 | 25.65 | 176 | -0.50(-1.91%) | |
| Jun 09, 2014 | 26.15 | 26.15 | 26.15 | 26.15 | 39 | +0.17(+0.65%) |
| Jun 06, 2014 | 25.98 | 25.98 | 25.98 | 25.98 | 357 | +0.33(+1.29%) |
| Jun 05, 2014 | 25.65 | 25.65 | 25.65 | 25.65 | 260 | +0.26(+1.02%) |
| Jun 04, 2014 | 25.39 | 25.39 | 25.39 | 25.39 | 349 | -0.14(-0.55%) |
| Jun 03, 2014 | 25.31 | 25.57 | 25.31 | 25.53 | 1,269 | +0.19(+0.75%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.