CGGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	32.76	32.89	32.71	32.88	-	-0.05%	99,510
Aug 13, 2025	32.98	32.99	32.79	32.89	32.89	0.27%	583,122
Aug 12, 2025	32.56	32.81	32.44	32.80	32.80	1.27%	602,349
Aug 11, 2025	32.47	32.54	32.34	32.39	32.39	-0.34%	923,436
Aug 8, 2025	32.51	32.56	32.41	32.50	32.50	0.06%	690,153
Aug 7, 2025	32.70	32.70	32.29	32.48	32.48	0.43%	787,277
Aug 6, 2025	32.23	32.37	32.15	32.34	32.34	0.81%	737,943
Aug 5, 2025	32.35	32.35	32.03	32.08	32.08	-1.02%	1,000,396
Aug 4, 2025	32.17	32.41	32.14	32.41	32.41	1.63%	907,278
Aug 1, 2025	31.97	31.99	31.67	31.89	31.89	-1.27%	1,424,245
Jul 31, 2025	32.71	32.71	32.27	32.30	32.30	-0.15%	649,309
Jul 30, 2025	32.38	32.51	32.20	32.35	32.35	-0.09%	840,225
Jul 29, 2025	32.53	32.55	32.32	32.38	32.38	-0.34%	685,906
Jul 28, 2025	32.61	32.61	32.42	32.49	32.49	-0.61%	1,043,683
Jul 25, 2025	32.50	32.73	32.47	32.69	32.69	0.77%	780,258
Jul 24, 2025	32.48	32.52	32.38	32.44	32.44	-0.31%	882,799
Jul 23, 2025	32.28	32.57	32.20	32.54	32.54	1.28%	1,185,785
Jul 22, 2025	32.17	32.17	31.88	32.13	32.13	-0.22%	738,815
Jul 21, 2025	32.23	32.36	32.18	32.20	32.20	-0.03%	621,472
Jul 18, 2025	32.42	32.42	32.15	32.21	32.21	-0.15%	913,964
Jul 17, 2025	32.09	32.32	32.06	32.26	32.26	0.56%	1,371,485
Jul 16, 2025	31.96	32.09	31.76	32.08	32.08	0.25%	896,324
Jul 15, 2025	32.27	32.27	32.00	32.00	32.00	-0.34%	754,828
Jul 14, 2025	32.01	32.13	31.93	32.11	32.11	0.12%	713,153
Jul 11, 2025	32.04	32.13	31.99	32.07	32.07	-0.47%	704,657
Jul 10, 2025	32.21	32.25	32.04	32.22	32.22	-0.06%	718,120
Jul 9, 2025	32.11	32.25	32.08	32.24	32.24	0.88%	769,600
Jul 8, 2025	32.01	32.06	31.90	31.96	31.96	0.09%	1,408,528
Jul 7, 2025	32.03	32.05	31.77	31.93	31.93	-0.44%	871,929
Jul 3, 2025	31.98	32.14	31.96	32.07	32.07	0.50%	679,360
Jul 2, 2025	31.64	31.91	31.61	31.91	31.91	0.63%	968,307
Jul 1, 2025	31.86	31.91	31.62	31.71	31.71	-0.81%	1,735,599
Jun 30, 2025	31.90	32.00	31.82	31.97	31.97	-0.62%	1,314,529
Jun 27, 2025	32.05	32.23	31.96	32.17	31.87	0.94%	517,697
Jun 26, 2025	31.77	31.92	31.68	31.87	31.57	0.92%	599,686
Jun 25, 2025	31.56	31.61	31.49	31.58	31.28	0.19%	929,962
Jun 24, 2025	31.32	31.61	31.31	31.52	31.22	1.71%	1,027,311
Jun 23, 2025	30.60	31.02	30.54	30.99	30.70	0.81%	575,607
Jun 20, 2025	31.09	31.09	30.70	30.74	30.45	-0.74%	645,858
Jun 18, 2025	31.01	31.14	30.89	30.97	30.68	0.03%	761,698
Jun 17, 2025	31.12	31.19	30.92	30.96	30.67	-0.93%	1,023,508
Jun 16, 2025	31.21	31.43	31.21	31.25	30.96	0.77%	592,984
Jun 13, 2025	31.03	31.24	30.92	31.01	30.72	-1.40%	685,266
Jun 12, 2025	31.34	31.50	31.32	31.45	31.15	0.32%	522,899
Jun 11, 2025	31.40	31.52	31.27	31.35	31.06	0.16%	696,161
Jun 10, 2025	31.27	31.31	31.09	31.30	31.01	0.38%	803,386
Jun 9, 2025	31.23	31.30	31.14	31.18	30.89	0.13%	701,902
Jun 6, 2025	31.13	31.22	31.08	31.14	30.85	0.61%	675,732
Jun 5, 2025	31.07	31.17	30.87	30.95	30.66	0.19%	745,890
Jun 4, 2025	30.86	30.99	30.73	30.89	30.60	0.59%	820,793