Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Centerra Gold Inc
(NY:
CGAU
)
6.890
-0.040 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
5.843
5.863
5.754
5.853
465,154
+0.10(+1.72%)
Mar 27, 2024
5.763
5.833
5.674
5.754
637,035
+0.05(+0.87%)
Mar 26, 2024
5.724
5.773
5.640
5.704
361,770
+0.09(+1.59%)
Mar 25, 2024
5.645
5.714
5.600
5.615
364,228
+0.01(+0.18%)
Mar 22, 2024
5.704
5.704
5.585
5.605
227,622
-0.11(-1.91%)
Mar 21, 2024
5.823
5.892
5.704
5.714
389,578
-0.01(-0.17%)
Mar 20, 2024
5.447
5.773
5.427
5.724
542,846
+0.27(+4.90%)
Mar 19, 2024
5.605
5.605
5.407
5.457
461,580
-0.15(-2.65%)
Mar 18, 2024
5.575
5.669
5.546
5.605
348,004
+0.00(+0.00%)
Mar 15, 2024
5.625
5.704
5.575
5.605
365,560
-0.01(-0.18%)
Mar 14, 2024
5.734
5.744
5.600
5.615
363,161
-0.16(-2.74%)
Mar 13, 2024
5.635
5.793
5.625
5.773
304,929
+0.17(+3.00%)
Mar 12, 2024
5.506
5.615
5.447
5.605
1,517,434
+0.04(+0.71%)
Mar 11, 2024
5.458
5.604
5.458
5.565
453,504
+0.08(+1.43%)
Mar 08, 2024
5.556
5.585
5.468
5.487
1,225,367
-0.08(-1.41%)
Mar 07, 2024
5.458
5.575
5.370
5.565
324,184
+0.19(+3.45%)
Mar 06, 2024
5.321
5.399
5.287
5.380
438,686
+0.12(+2.23%)
Mar 05, 2024
5.262
5.311
5.184
5.262
426,994
+0.06(+1.13%)
Mar 04, 2024
5.155
5.223
5.076
5.204
718,247
+0.13(+2.50%)
Mar 01, 2024
4.920
5.155
4.871
5.076
672,028
+0.17(+3.39%)
Feb 29, 2024
4.979
5.047
4.891
4.910
190,063
+0.02(+0.40%)
Feb 28, 2024
4.930
4.979
4.793
4.891
234,855
-0.09(-1.77%)
Feb 27, 2024
5.076
5.091
4.964
4.979
211,280
-0.07(-1.36%)
Feb 26, 2024
4.998
5.067
4.861
5.047
374,777
+0.06(+1.18%)
Feb 23, 2024
5.027
5.086
4.773
4.988
476,638
-0.05(-0.97%)
Feb 22, 2024
5.135
5.135
4.979
5.037
234,137
-0.08(-1.53%)
Feb 21, 2024
5.086
5.150
4.930
5.116
240,651
+0.12(+2.35%)
Feb 20, 2024
5.106
5.125
4.905
4.998
294,967
+0.01(+0.20%)
Feb 16, 2024
4.998
5.037
4.910
4.988
224,713
+0.02(+0.39%)
Feb 15, 2024
4.832
5.008
4.832
4.969
430,234
+0.18(+3.67%)
Feb 14, 2024
4.499
4.793
4.499
4.793
1,058,899
+0.36(+8.17%)
Feb 13, 2024
4.842
4.842
4.367
4.431
2,010,390
-0.56(-11.18%)
Feb 12, 2024
4.881
5.018
4.881
4.988
149,193
+0.05(+0.99%)
Feb 09, 2024
4.988
5.027
4.939
4.939
90,038
-0.04(-0.79%)
Feb 08, 2024
5.086
5.145
4.979
4.979
197,173
-0.18(-3.42%)
Feb 07, 2024
5.272
5.277
5.116
5.155
116,372
-0.10(-1.86%)
Feb 06, 2024
5.145
5.301
5.145
5.252
129,683
+0.11(+2.09%)
Feb 05, 2024
5.125
5.204
5.086
5.145
173,834
-0.09(-1.68%)
Feb 02, 2024
5.184
5.277
5.150
5.233
216,919
-0.09(-1.65%)
Feb 01, 2024
5.223
5.336
5.189
5.321
253,065
+0.18(+3.42%)
Jan 31, 2024
5.282
5.345
5.145
5.145
197,411
-0.11(-2.05%)
Jan 30, 2024
5.370
5.370
5.252
5.252
922,406
-0.07(-1.29%)
Jan 29, 2024
5.272
5.340
5.252
5.321
89,906
+0.05(+0.93%)
Jan 26, 2024
5.340
5.389
5.262
5.272
73,369
-0.11(-2.00%)
Jan 25, 2024
5.380
5.428
5.292
5.380
131,535
+0.06(+1.10%)
Jan 24, 2024
5.565
5.565
5.174
5.321
278,167
-0.15(-2.68%)
Jan 23, 2024
5.301
5.468
5.252
5.468
419,943
+0.19(+3.52%)
Jan 22, 2024
5.213
5.326
5.194
5.282
95,002
+0.02(+0.37%)
Jan 19, 2024
5.292
5.292
5.145
5.262
206,668
-0.02(-0.37%)
Jan 18, 2024
5.252
5.282
5.174
5.282
146,948
+0.09(+1.69%)
Jan 17, 2024
5.272
5.272
5.184
5.194
162,989
-0.16(-2.92%)
Jan 16, 2024
5.468
5.453
5.340
5.350
116,934
-0.18(-3.19%)
Jan 12, 2024
5.292
5.565
5.292
5.526
423,316
+0.34(+6.60%)
Jan 11, 2024
5.340
5.399
5.155
5.184
247,042
-0.16(-2.93%)
Jan 10, 2024
5.380
5.428
5.311
5.340
89,874
-0.02(-0.36%)
Jan 09, 2024
5.448
5.507
5.360
5.360
114,568
-0.07(-1.26%)
Jan 08, 2024
5.536
5.546
5.399
5.428
168,585
-0.16(-2.80%)
Jan 05, 2024
5.605
5.693
5.546
5.585
352,744
+0.01(+0.18%)
Jan 04, 2024
5.536
5.605
5.424
5.575
96,778
+0.07(+1.24%)
Jan 03, 2024
5.526
5.614
5.473
5.507
161,993
-0.18(-3.10%)
Jan 02, 2024
5.761
5.869
5.644
5.683
193,697
-0.15(-2.52%)
Dec 29, 2023
5.898
5.918
5.781
5.830
195,403
-0.13(-2.13%)
Dec 28, 2023
6.035
6.074
5.947
5.957
305,769
-0.13(-2.09%)
Dec 27, 2023
6.113
6.113
6.001
6.084
203,333
-0.01(-0.16%)
Dec 26, 2023
6.035
6.113
6.035
6.094
168,551
+0.13(+2.13%)
Dec 22, 2023
6.025
6.089
5.947
5.966
286,091
+0.05(+0.83%)
Dec 21, 2023
5.859
5.947
5.859
5.918
241,957
+0.13(+2.20%)
Dec 20, 2023
6.045
6.045
5.781
5.790
242,926
-0.20(-3.27%)
Dec 19, 2023
5.771
6.006
5.771
5.986
459,604
+0.19(+3.20%)
Dec 18, 2023
5.947
6.025
5.722
5.800
220,085
-0.10(-1.66%)
Dec 15, 2023
5.683
5.908
5.565
5.898
386,241
+0.18(+3.08%)
Dec 14, 2023
5.771
5.927
5.658
5.722
618,865
+0.00(+0.00%)
Dec 13, 2023
5.272
5.732
5.223
5.722
350,151
+0.45(+8.53%)
Dec 12, 2023
5.370
5.389
5.252
5.272
293,177
-0.09(-1.64%)
Dec 11, 2023
5.350
5.375
5.262
5.360
237,773
-0.10(-1.79%)
Dec 08, 2023
5.477
5.546
5.384
5.458
158,917
-0.12(-2.11%)
Dec 07, 2023
5.683
5.683
5.556
5.575
130,511
-0.11(-1.89%)
Dec 06, 2023
5.820
5.839
5.663
5.683
147,397
-0.06(-1.02%)
Dec 05, 2023
5.849
5.859
5.712
5.742
176,768
-0.16(-2.65%)
Dec 04, 2023
5.957
5.957
5.834
5.898
193,381
-0.15(-2.43%)
Dec 01, 2023
5.947
6.089
5.942
6.045
434,409
+0.05(+0.82%)
Nov 30, 2023
5.781
6.015
5.732
5.996
232,533
+0.23(+4.07%)
Nov 29, 2023
5.918
5.918
5.712
5.761
282,280
-0.14(-2.32%)
Nov 28, 2023
5.663
5.898
5.561
5.898
421,716
+0.30(+5.42%)
Nov 27, 2023
5.497
5.653
5.448
5.595
204,961
+0.19(+3.44%)
Nov 24, 2023
5.477
5.507
5.389
5.409
216,926
-0.06(-1.07%)
Nov 22, 2023
5.556
5.603
5.414
5.468
207,696
-0.01(-0.18%)
Nov 21, 2023
5.311
5.497
5.301
5.477
713,249
+0.27(+5.26%)
Nov 20, 2023
5.184
5.243
5.145
5.204
280,827
-0.04(-0.75%)
Nov 17, 2023
5.350
5.360
5.213
5.243
261,846
-0.07(-1.29%)
Nov 16, 2023
5.370
5.477
5.300
5.311
442,487
+0.00(+0.00%)
Nov 15, 2023
5.380
5.419
5.282
5.311
151,663
-0.09(-1.63%)
Nov 14, 2023
5.428
5.468
5.340
5.399
296,942
+0.18(+3.37%)
Nov 13, 2023
5.300
5.426
5.223
5.223
131,700
-0.13(-2.35%)
Nov 10, 2023
5.426
5.474
5.281
5.349
177,505
-0.14(-2.46%)
Nov 09, 2023
5.513
5.561
5.436
5.484
170,833
-0.04(-0.70%)
Nov 08, 2023
5.677
5.725
5.464
5.522
256,702
-0.16(-2.89%)
Nov 07, 2023
5.715
5.715
5.503
5.687
320,174
-0.07(-1.17%)
Nov 06, 2023
5.841
5.909
5.677
5.754
350,525
-0.06(-1.00%)
Nov 03, 2023
5.600
5.918
5.561
5.812
380,891
+0.32(+5.80%)
Nov 02, 2023
5.397
5.575
5.397
5.493
496,418
+0.11(+1.97%)
Nov 01, 2023
5.252
5.513
5.156
5.387
1,306,123
+0.48(+9.84%)
Oct 31, 2023
4.924
5.088
4.895
4.904
947,514
-0.10(-1.93%)
Oct 30, 2023
5.088
5.117
4.943
5.001
208,542
-0.08(-1.52%)
Oct 27, 2023
5.020
5.078
4.856
5.078
375,414
+0.10(+1.94%)
Oct 26, 2023
5.020
5.020
4.837
4.982
445,969
-0.04(-0.77%)
Oct 25, 2023
4.972
5.049
4.904
5.020
732,726
+0.05(+0.97%)
Oct 24, 2023
4.914
4.982
4.866
4.972
422,314
+0.00(+0.00%)
Oct 23, 2023
4.827
4.991
4.645
4.972
522,138
+0.15(+3.21%)
Oct 20, 2023
4.914
4.943
4.750
4.818
316,649
-0.04(-0.80%)
Oct 19, 2023
4.837
4.856
4.711
4.856
199,424
+0.08(+1.62%)
Oct 18, 2023
4.808
4.895
4.760
4.779
237,009
+0.02(+0.41%)
Oct 17, 2023
4.644
4.818
4.634
4.760
103,197
+0.08(+1.65%)
Oct 16, 2023
4.634
4.740
4.586
4.682
148,074
+0.01(+0.21%)
Oct 13, 2023
4.557
4.673
4.489
4.673
261,933
+0.30(+6.84%)
Oct 12, 2023
4.557
4.557
4.354
4.373
160,252
-0.17(-3.82%)
Oct 11, 2023
4.663
4.663
4.489
4.547
167,748
-0.01(-0.21%)
Oct 10, 2023
4.653
4.653
4.509
4.557
113,184
-0.10(-2.07%)
Oct 09, 2023
4.509
4.731
4.489
4.653
160,481
+0.19(+4.33%)
Oct 06, 2023
4.480
4.499
4.404
4.460
222,566
-0.02(-0.43%)
Oct 05, 2023
4.470
4.499
4.373
4.480
43,777
+0.03(+0.65%)
Oct 04, 2023
4.518
4.538
4.393
4.451
51,536
-0.07(-1.50%)
Oct 03, 2023
4.538
4.538
4.383
4.518
124,738
+0.00(+0.00%)
Oct 02, 2023
4.692
4.692
4.470
4.518
225,453
-0.21(-4.49%)
Sep 29, 2023
4.885
4.895
4.644
4.731
166,799
-0.05(-1.01%)
Sep 28, 2023
4.779
4.808
4.702
4.779
85,533
+0.01(+0.20%)
Sep 27, 2023
4.798
4.846
4.726
4.769
184,366
-0.06(-1.20%)
Sep 26, 2023
4.972
4.972
4.808
4.827
147,128
-0.18(-3.66%)
Sep 25, 2023
5.059
5.030
5.006
5.011
65,646
-0.10(-1.89%)
Sep 22, 2023
5.184
5.194
5.098
5.107
225,291
-0.05(-0.94%)
Sep 21, 2023
5.127
5.204
5.049
5.156
145,745
-0.07(-1.29%)
Sep 20, 2023
5.194
5.329
5.175
5.223
163,564
+0.03(+0.56%)
Sep 19, 2023
5.407
5.513
5.165
5.194
223,342
-0.22(-4.10%)
Sep 18, 2023
5.687
5.687
5.310
5.416
152,331
-0.23(-4.10%)
Sep 15, 2023
5.590
5.648
5.537
5.648
87,805
+0.14(+2.45%)
Sep 14, 2023
5.474
5.551
5.455
5.513
133,074
+0.08(+1.42%)
Sep 13, 2023
5.542
5.551
5.387
5.436
72,455
-0.12(-2.09%)
Sep 12, 2023
5.436
5.643
5.436
5.551
97,122
+0.07(+1.23%)
Sep 11, 2023
5.493
5.576
5.464
5.484
134,230
+0.04(+0.71%)
Sep 08, 2023
5.445
5.542
5.368
5.445
89,794
+0.06(+1.08%)
Sep 07, 2023
5.445
5.445
5.281
5.387
122,555
-0.07(-1.24%)
Sep 06, 2023
5.464
5.590
5.436
5.455
113,134
-0.04(-0.70%)
Sep 05, 2023
5.629
5.638
5.407
5.493
55,598
-0.19(-3.40%)
Sep 01, 2023
5.822
5.841
5.677
5.687
77,436
-0.09(-1.51%)
Aug 31, 2023
5.793
5.822
5.754
5.773
50,219
-0.02(-0.33%)
Aug 30, 2023
5.889
5.986
5.764
5.793
114,494
-0.06(-0.99%)
Aug 29, 2023
5.735
5.862
5.735
5.851
69,433
+0.11(+1.85%)
Aug 28, 2023
5.696
5.793
5.696
5.744
102,397
+0.05(+0.85%)
Aug 25, 2023
5.715
5.764
5.580
5.696
69,584
-0.02(-0.34%)
Aug 24, 2023
5.696
5.822
5.561
5.715
161,732
+0.02(+0.34%)
Aug 23, 2023
5.436
5.715
5.436
5.696
321,773
+0.32(+5.92%)
Aug 22, 2023
5.426
5.426
5.262
5.378
141,667
+0.02(+0.36%)
Aug 21, 2023
5.271
5.378
5.262
5.358
138,111
+0.09(+1.65%)
Aug 18, 2023
5.300
5.320
5.223
5.271
189,041
-0.06(-1.09%)
Aug 17, 2023
5.436
5.513
5.310
5.329
165,737
-0.13(-2.30%)
Aug 16, 2023
5.696
5.696
5.445
5.455
131,306
-0.18(-3.25%)
Aug 15, 2023
5.696
5.754
5.619
5.638
59,498
-0.14(-2.34%)
Aug 14, 2023
5.812
5.812
5.629
5.773
93,882
-0.03(-0.50%)
Aug 11, 2023
5.697
5.860
5.697
5.802
60,761
+0.10(+1.84%)
Aug 10, 2023
5.726
5.776
5.631
5.697
141,964
+0.00(+0.00%)
Aug 09, 2023
5.736
5.736
5.612
5.697
70,795
-0.03(-0.50%)
Aug 08, 2023
5.621
5.764
5.573
5.726
125,806
+0.10(+1.69%)
Aug 07, 2023
5.688
5.732
5.564
5.631
93,440
-0.10(-1.83%)
Aug 04, 2023
5.669
5.812
5.669
5.736
143,155
+0.10(+1.69%)
Aug 03, 2023
5.678
5.754
5.621
5.640
119,293
-0.04(-0.67%)
Aug 02, 2023
5.669
5.774
5.592
5.678
214,148
+0.00(+0.00%)
Aug 01, 2023
5.965
5.965
5.650
5.678
151,575
-0.40(-6.59%)
Jul 31, 2023
5.821
6.175
5.821
6.079
162,073
+0.23(+3.92%)
Jul 28, 2023
5.783
5.888
5.659
5.850
105,804
+0.15(+2.68%)
Jul 27, 2023
5.841
5.841
5.669
5.697
93,819
-0.19(-3.24%)
Jul 26, 2023
5.926
5.936
5.802
5.888
90,653
-0.04(-0.64%)
Jul 25, 2023
5.821
5.974
5.793
5.926
83,361
+0.06(+0.98%)
Jul 24, 2023
5.917
5.993
5.841
5.869
82,751
-0.10(-1.76%)
Jul 21, 2023
5.898
5.984
5.869
5.974
60,796
+0.03(+0.48%)
Jul 20, 2023
6.213
6.251
5.936
5.946
135,716
-0.30(-4.74%)
Jul 19, 2023
6.289
6.299
6.203
6.241
75,998
-0.01(-0.15%)
Jul 18, 2023
6.136
6.268
6.127
6.251
59,809
+0.12(+2.02%)
Jul 17, 2023
6.060
6.155
5.984
6.127
65,656
+0.06(+0.94%)
Jul 14, 2023
6.203
6.213
6.060
6.070
93,057
-0.10(-1.55%)
Jul 13, 2023
6.165
6.213
6.108
6.165
138,459
+0.05(+0.78%)
Jul 12, 2023
5.965
6.174
5.965
6.117
117,757
+0.22(+3.72%)
Jul 11, 2023
6.012
6.012
5.776
5.898
132,523
-0.05(-0.80%)
Jul 10, 2023
5.669
5.955
5.669
5.946
141,365
+0.23(+4.01%)
Jul 07, 2023
5.573
5.745
5.554
5.716
130,165
+0.12(+2.22%)
Jul 06, 2023
5.736
5.745
5.535
5.592
140,621
-0.16(-2.82%)
Jul 05, 2023
5.726
5.869
5.707
5.755
330,875
-0.10(-1.63%)
Jul 03, 2023
5.783
5.907
5.750
5.850
65,920
+0.12(+2.17%)
Jun 30, 2023
5.612
5.750
5.583
5.726
95,560
+0.15(+2.74%)
Jun 29, 2023
5.411
5.583
5.393
5.573
185,596
+0.09(+1.57%)
Jun 28, 2023
5.507
5.545
5.449
5.487
107,840
-0.06(-1.03%)
Jun 27, 2023
5.602
5.640
5.497
5.545
110,038
-0.05(-0.85%)
Jun 26, 2023
5.631
5.631
5.516
5.592
100,014
+0.04(+0.69%)
Jun 23, 2023
5.659
5.659
5.535
5.554
65,544
-0.06(-1.02%)
Jun 22, 2023
5.621
5.669
5.545
5.612
110,757
-0.11(-2.00%)
Jun 21, 2023
5.755
5.793
5.659
5.726
157,147
-0.05(-0.83%)
Jun 20, 2023
5.869
5.869
5.745
5.774
149,213
-0.12(-2.10%)
Jun 16, 2023
5.793
5.965
5.793
5.898
685,835
+0.12(+2.15%)
Jun 15, 2023
5.602
5.826
5.554
5.774
107,090
-0.68(-10.51%)
May 08, 2023
6.433
6.499
6.368
6.452
112,091
+0.04(+0.58%)
May 05, 2023
6.256
6.433
6.171
6.415
147,158
+0.07(+1.18%)
May 04, 2023
6.312
6.471
6.307
6.340
186,567
+0.05(+0.74%)
May 03, 2023
6.340
6.405
6.265
6.293
173,989
-0.09(-1.46%)
May 02, 2023
6.274
6.461
6.218
6.387
201,873
+0.15(+2.40%)
May 01, 2023
6.387
6.480
6.218
6.237
132,338
-0.07(-1.19%)
Apr 28, 2023
6.499
6.499
6.302
6.312
169,130
-0.21(-3.16%)
Apr 27, 2023
6.620
6.620
6.452
6.517
142,765
-0.09(-1.41%)
Apr 26, 2023
6.639
6.761
6.536
6.611
201,498
-0.04(-0.56%)
Apr 25, 2023
6.667
6.676
6.536
6.648
189,881
-0.01(-0.14%)
Apr 24, 2023
6.620
6.695
6.517
6.658
243,262
+0.04(+0.56%)
Apr 21, 2023
6.751
6.751
6.540
6.620
140,248
-0.15(-2.21%)
Apr 20, 2023
6.714
6.948
6.658
6.770
214,957
+0.07(+0.98%)
Apr 19, 2023
6.854
6.854
6.658
6.704
343,429
-0.24(-3.50%)
Apr 18, 2023
6.817
6.976
6.784
6.948
178,733
+0.15(+2.20%)
Apr 17, 2023
7.041
7.041
6.723
6.798
270,565
-0.32(-4.47%)
Apr 14, 2023
7.116
7.144
6.929
7.116
274,620
-0.06(-0.78%)
Apr 13, 2023
7.116
7.209
7.022
7.172
204,188
+0.19(+2.68%)
Apr 12, 2023
6.910
7.022
6.742
6.985
402,450
+0.20(+2.89%)
Apr 11, 2023
6.527
6.882
6.517
6.789
517,838
+0.35(+5.37%)
Apr 10, 2023
6.433
6.443
6.256
6.443
204,081
-0.04(-0.58%)
Apr 06, 2023
6.405
6.536
6.265
6.480
144,785
+0.07(+1.17%)
Apr 05, 2023
6.443
6.527
6.302
6.405
145,609
+0.05(+0.74%)
Apr 04, 2023
6.153
6.452
6.097
6.358
351,361
+0.20(+3.19%)
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
.