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

Centerra Gold Inc (TSX: CG )

8.520 -0.130 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2014 6.040 6.040 6.040 0 +0.15(+2.55%)
Dec 30, 2014 5.770 5.990 5.740 5.890 510,759 +0.18(+3.15%)
Dec 29, 2014 5.640 5.770 5.500 5.710 548,621 +0.14(+2.51%)
Dec 24, 2014 5.570 5.570 5.570 0 +0.16(+2.96%)
Dec 23, 2014 5.360 5.620 5.330 5.410 512,258 +0.04(+0.74%)
Dec 22, 2014 5.620 5.630 5.340 5.370 955,839 -0.34(-5.95%)
Dec 19, 2014 5.330 5.710 5.330 5.710 3,959,444 +0.29(+5.35%)
Dec 18, 2014 5.250 5.500 5.250 5.420 709,850 +0.22(+4.23%)
Dec 17, 2014 5.290 5.290 5.040 5.200 901,140 +0.17(+3.38%)
Dec 16, 2014 4.870 5.030 1,196,919 +0.10(+2.03%)
Dec 15, 2014 5.580 5.580 4.910 4.930 1,022,343 -0.50(-9.21%)
Dec 12, 2014 5.530 5.580 5.380 5.430 1,099,784 -0.08(-1.45%)
Dec 11, 2014 5.410 5.710 5.250 5.510 785,292 +0.06(+1.10%)
Dec 10, 2014 5.470 5.800 5.390 5.450 453,909 -0.04(-0.73%)
Dec 09, 2014 5.500 5.640 5.330 5.490 830,543 +0.07(+1.29%)
Dec 08, 2014 5.460 5.550 5.120 5.420 654,208 +0.01(+0.18%)
Dec 05, 2014 5.490 5.510 5.330 5.410 466,869 -0.17(-3.05%)
Dec 04, 2014 5.580 5.720 5.510 5.580 579,994 -0.02(-0.36%)
Dec 03, 2014 5.500 5.700 5.460 5.600 634,283 +0.11(+2.00%)
Dec 02, 2014 5.520 5.580 5.340 5.490 673,015 -0.09(-1.61%)
Dec 01, 2014 5.240 5.740 5.240 5.580 675,025 +0.37(+7.10%)
Nov 28, 2014 5.680 5.680 5.150 5.210 525,790 -0.54(-9.39%)
Nov 27, 2014 5.910 5.910 5.650 5.750 69,437 -0.15(-2.54%)
Nov 26, 2014 5.790 6.000 5.760 5.900 533,039 +0.11(+1.90%)
Nov 25, 2014 5.800 5.870 5.700 5.790 820,576 +0.04(+0.70%)
Nov 24, 2014 5.820 5.900 5.720 5.750 375,709 -0.10(-1.71%)
Nov 21, 2014 5.950 6.050 5.790 5.850 757,172 +0.03(+0.52%)
Nov 20, 2014 5.710 5.920 5.700 5.820 906,366 +0.15(+2.65%)
Nov 19, 2014 5.890 5.950 5.545 5.670 1,342,626 -0.32(-5.34%)
Nov 18, 2014 5.250 6.000 5.250 5.990 1,047,245 +0.85(+16.54%)
Nov 17, 2014 4.970 5.140 4.810 5.140 989,402 +0.20(+4.05%)
Nov 14, 2014 4.700 5.010 4.610 4.940 1,109,817 +0.13(+2.70%)
Nov 13, 2014 5.010 5.070 4.750 4.810 440,833 -0.14(-2.83%)
Nov 12, 2014 4.940 5.100 4.660 4.950 601,238 +0.05(+1.02%)
Nov 11, 2014 4.820 5.020 4.810 4.900 721,283 +0.16(+3.38%)
Nov 10, 2014 4.830 4.970 4.690 4.740 735,857 -0.27(-5.39%)
Nov 07, 2014 4.750 5.050 4.530 5.010 980,604 +0.33(+7.05%)
Nov 06, 2014 4.490 4.890 4.420 4.680 879,768 +0.26(+5.88%)
Nov 05, 2014 4.570 4.740 4.350 4.420 1,102,770 -0.15(-3.28%)
Nov 04, 2014 4.880 4.885 4.480 4.570 806,255 -0.33(-6.73%)
Nov 03, 2014 4.450 5.000 4.410 4.900 703,002 +0.50(+11.36%)
Oct 31, 2014 4.210 4.580 3.960 4.400 916,928 -0.28(-5.98%)
Oct 30, 2014 5.480 5.480 4.620 4.680 1,150,169 -0.78(-14.29%)
Oct 29, 2014 5.380 5.720 5.320 5.460 520,976 -0.01(-0.18%)
Oct 28, 2014 5.480 5.490 5.300 5.470 237,379 -0.02(-0.36%)
Oct 27, 2014 5.500 5.550 5.300 5.490 308,289 -0.04(-0.72%)
Oct 24, 2014 5.580 5.640 5.450 5.530 337,532 -0.05(-0.90%)
Oct 23, 2014 5.470 5.660 5.310 5.580 497,236 -0.02(-0.36%)
Oct 22, 2014 5.660 5.800 5.580 5.600 452,820 -0.13(-2.27%)
Oct 21, 2014 5.580 5.860 5.580 5.730 525,232 +0.17(+3.06%)
Oct 20, 2014 5.460 5.590 5.320 5.560 418,745 +0.11(+2.02%)
Oct 17, 2014 5.890 5.890 5.380 5.450 493,179 -0.49(-8.25%)
Oct 16, 2014 5.940 6.220 5.810 5.940 650,467 -0.12(-1.98%)
Oct 15, 2014 6.040 6.270 5.990 6.060 868,722 +0.13(+2.19%)
Oct 14, 2014 5.620 6.080 5.550 5.930 552,645 +0.37(+6.65%)
Oct 10, 2014 5.560 5.560 5.560 0 +0.01(+0.18%)
Oct 09, 2014 5.530 5.550 5.210 5.550 644,661 +0.05(+0.91%)
Oct 08, 2014 5.070 5.710 4.930 5.500 787,992 +0.48(+9.56%)
Oct 07, 2014 5.270 5.300 5.020 5.020 334,130 -0.24(-4.56%)
Oct 06, 2014 5.290 5.300 5.175 5.260 285,738 +0.04(+0.77%)
Oct 03, 2014 5.080 5.330 5.070 5.220 576,068 +0.04(+0.77%)
Oct 02, 2014 5.160 5.230 5.110 5.180 347,975 +0.01(+0.19%)
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.