Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centerra Gold Inc (TSX: CG )

8.360 +0.080 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.750 5.810 5.635 5.670 738,553 -0.11(-1.90%)
Jul 30, 2014 6.070 6.170 5.770 5.780 1,234,890 -0.54(-8.54%)
Jul 29, 2014 6.360 6.370 6.240 6.320 199,248 +0.02(+0.32%)
Jul 28, 2014 6.270 6.360 6.270 6.300 301,147 -0.01(-0.16%)
Jul 25, 2014 6.160 6.310 6.160 6.310 255,105 +0.13(+2.10%)
Jul 24, 2014 6.330 6.345 6.140 6.180 299,637 -0.17(-2.68%)
Jul 23, 2014 6.340 6.370 6.290 6.350 213,076 +0.03(+0.47%)
Jul 22, 2014 6.240 6.400 6.240 6.320 361,647 +0.14(+2.27%)
Jul 21, 2014 6.350 6.350 6.115 6.180 399,575 -0.11(-1.75%)
Jul 18, 2014 6.260 6.350 6.220 6.290 352,714 -0.11(-1.72%)
Jul 17, 2014 6.250 6.410 6.220 6.400 643,096 +0.23(+3.73%)
Jul 16, 2014 6.060 6.210 6.050 6.170 534,428 +0.13(+2.15%)
Jul 15, 2014 6.190 6.235 6.040 6.040 414,163 -0.13(-2.11%)
Jul 14, 2014 6.110 6.310 6.050 6.170 595,988 -0.15(-2.37%)
Jul 11, 2014 6.220 6.330 6.190 6.320 438,993 +0.07(+1.12%)
Jul 10, 2014 6.630 6.630 6.230 6.250 780,089 -0.30(-4.58%)
Jul 09, 2014 6.500 6.625 6.410 6.550 589,205 +0.05(+0.77%)
Jul 08, 2014 6.420 6.530 6.350 6.500 740,457 +0.01(+0.15%)
Jul 07, 2014 6.390 6.540 6.335 6.490 595,682 +0.07(+1.09%)
Jul 04, 2014 6.440 6.480 6.350 6.420 160,385 +0.03(+0.47%)
Jul 03, 2014 6.220 6.460 6.160 6.390 610,365 +0.09(+1.43%)
Jul 02, 2014 6.750 6.760 6.260 6.300 6,359,763 -0.43(-6.39%)
Jun 30, 2014 6.730 6.730 6.730 0 +0.70(+11.61%)
Jun 27, 2014 5.800 6.100 5.780 6.030 1,103,390 +0.22(+3.79%)
Jun 26, 2014 5.660 5.820 5.630 5.810 503,341 +0.09(+1.57%)
Jun 25, 2014 5.650 5.740 5.590 5.720 846,572 +0.02(+0.35%)
Jun 24, 2014 5.810 5.830 5.670 5.700 1,152,930 -0.03(-0.52%)
Jun 23, 2014 5.790 5.870 5.690 5.730 1,436,260 +0.05(+0.88%)
Jun 20, 2014 5.400 5.760 5.370 5.680 12,966,291 +0.29(+5.38%)
Jun 19, 2014 5.440 5.500 5.320 5.390 2,031,293 +0.03(+0.56%)
Jun 18, 2014 5.340 5.450 5.210 5.360 1,217,526 +0.11(+2.10%)
Jun 17, 2014 5.000 5.585 4.930 5.250 1,874,279 +0.17(+3.35%)
Jun 16, 2014 5.150 5.150 4.860 5.080 1,647,205 +0.33(+6.95%)
Jun 13, 2014 4.730 4.880 4.530 4.750 1,022,769 +0.18(+3.94%)
Jun 12, 2014 4.350 4.580 4.310 4.570 527,380 +0.26(+6.03%)
Jun 11, 2014 4.100 4.590 4.070 4.310 1,455,736 +0.24(+5.90%)
Jun 10, 2014 3.980 4.105 3.960 4.070 592,135 +0.08(+2.01%)
Jun 06, 2014 4.040 4.050 3.970 3.990 1,278,377 +0.03(+0.76%)
Jun 05, 2014 4.050 4.050 3.930 3.960 331,973 -0.02(-0.50%)
Jun 04, 2014 4.000 4.060 3.960 3.980 1,150,753 +0.04(+1.02%)
Jun 03, 2014 3.790 4.260 3.790 3.940 1,380,676 +0.24(+6.49%)
Jun 02, 2014 4.610 4.640 3.160 3.700 2,824,075 -0.91(-19.74%)
May 30, 2014 4.720 4.720 4.570 4.610 402,085 -0.13(-2.74%)
May 29, 2014 4.650 4.770 4.600 4.740 125,839 +0.09(+1.94%)
May 28, 2014 4.710 4.710 4.580 4.650 292,572 -0.09(-1.90%)
May 27, 2014 4.800 4.850 4.710 4.740 355,239 -0.06(-1.25%)
May 26, 2014 4.930 4.930 4.770 4.800 78,928 -0.08(-1.64%)
May 23, 2014 4.740 4.900 4.675 4.880 660,331 +0.18(+3.83%)
May 22, 2014 4.940 4.940 4.680 4.700 698,045 -0.07(-1.47%)
May 21, 2014 4.750 4.815 4.680 4.770 866,974 -0.05(-1.04%)
May 20, 2014 5.070 5.070 4.740 4.820 1,028,743 -0.21(-4.17%)
May 16, 2014 5.030 5.030 5.030 0 +0.00(+0.00%)
May 15, 2014 5.180 5.210 5.030 5.030 580,499 -0.22(-4.19%)
May 14, 2014 5.180 5.290 5.180 5.250 906,654 +0.07(+1.35%)
May 13, 2014 5.290 5.290 5.180 5.180 198,155 -0.06(-1.15%)
May 12, 2014 5.260 5.320 5.190 5.240 364,084 +0.02(+0.38%)
May 09, 2014 5.370 5.380 5.170 5.220 265,865 -0.15(-2.79%)
May 08, 2014 5.550 5.570 5.360 5.370 311,460 -0.15(-2.72%)
May 07, 2014 5.540 5.550 5.370 5.520 369,728 -0.01(-0.18%)
May 06, 2014 5.500 5.580 5.480 5.530 194,087 -0.02(-0.36%)
May 05, 2014 5.660 5.680 5.500 5.550 262,061 -0.05(-0.89%)
May 02, 2014 5.550 5.680 5.520 5.600 451,889 +0.13(+2.38%)
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.