CGGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.77	33.87	33.66	33.84	33.84	0.48%	1,095,047
Sep 25, 2025	33.59	33.69	33.47	33.68	33.68	-0.74%	1,088,406
Sep 24, 2025	34.07	34.07	33.83	33.93	33.93	-0.44%	988,680
Sep 23, 2025	34.25	34.31	34.02	34.08	34.08	-0.12%	873,276
Sep 22, 2025	33.94	34.17	33.91	34.12	34.12	0.38%	714,724
Sep 19, 2025	33.97	34.01	33.82	33.99	33.99	0.24%	947,411
Sep 18, 2025	33.81	34.03	33.74	33.91	33.91	0.71%	724,868
Sep 17, 2025	33.79	33.83	33.45	33.67	33.67	-0.24%	836,661
Sep 16, 2025	33.82	33.82	33.63	33.75	33.75	-0.03%	805,418
Sep 15, 2025	33.59	33.78	33.58	33.76	33.76	0.84%	1,112,032
Sep 12, 2025	33.53	33.57	33.46	33.48	33.48	-0.27%	567,706
Sep 11, 2025	33.43	33.61	33.40	33.57	33.57	1.11%	1,092,514
Sep 10, 2025	33.30	33.35	33.13	33.20	33.20	0.09%	819,394
Sep 9, 2025	33.10	33.17	33.01	33.17	33.17	0.09%	952,346
Sep 8, 2025	33.05	33.14	33.00	33.14	33.14	0.85%	690,237
Sep 5, 2025	33.14	33.14	32.67	32.86	32.86	0.27%	931,477
Sep 4, 2025	32.60	32.80	32.54	32.77	32.77	0.61%	690,905
Sep 3, 2025	32.52	32.63	32.44	32.57	32.57	0.28%	994,697
Sep 2, 2025	32.24	32.49	32.18	32.48	32.48	-0.76%	920,813
Aug 29, 2025	32.88	32.88	32.65	32.73	32.73	-0.61%	578,203
Aug 28, 2025	32.86	32.99	32.83	32.93	32.93	0.46%	778,085
Aug 27, 2025	32.64	32.80	32.62	32.78	32.78	-0.03%	662,341
Aug 26, 2025	32.66	32.79	32.65	32.79	32.79	0.24%	650,752
Aug 25, 2025	32.93	32.94	32.69	32.71	32.71	-0.61%	767,447
Aug 22, 2025	32.62	33.05	32.57	32.91	32.91	1.23%	1,056,834
Aug 21, 2025	32.51	32.60	32.41	32.51	32.51	-0.21%	768,841
Aug 20, 2025	32.62	32.62	32.35	32.58	32.58	-0.28%	962,898
Aug 19, 2025	32.91	32.91	32.64	32.67	32.67	-0.85%	659,702
Aug 18, 2025	32.90	32.96	32.86	32.95	32.95	0.09%	1,001,598
Aug 15, 2025	32.95	32.97	32.84	32.92	32.92	0.06%	2,486,233
Aug 14, 2025	32.76	32.92	32.71	32.90	32.90	0.03%	732,173
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