CGCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	22.86	22.89	22.84	22.89	22.89	-0.13%	841,936
Sep 11, 2025	22.87	22.95	22.87	22.92	22.92	0.22%	1,026,930
Sep 10, 2025	22.84	22.89	22.83	22.87	22.87	0.18%	1,088,992
Sep 9, 2025	22.85	22.87	22.80	22.83	22.83	-0.13%	1,251,804
Sep 8, 2025	22.85	22.87	22.83	22.86	22.86	0.31%	1,299,792
Sep 5, 2025	22.80	22.82	22.79	22.79	22.79	0.40%	1,402,122
Sep 4, 2025	22.66	22.70	22.62	22.70	22.70	0.44%	1,185,222
Sep 3, 2025	22.54	22.62	22.53	22.60	22.60	0.31%	1,160,934
Sep 2, 2025	22.51	22.54	22.50	22.53	22.53	-0.22%	1,379,479
Aug 29, 2025	22.58	22.59	22.56	22.58	22.58	-0.53%	703,582
Aug 28, 2025	22.65	22.70	22.65	22.70	22.70	0.18%	1,071,814
Aug 27, 2025	22.63	22.67	22.61	22.66	22.66	0.09%	1,184,886
Aug 26, 2025	22.62	22.66	22.60	22.64	22.64	0.09%	1,035,035
Aug 25, 2025	22.62	22.65	22.59	22.62	22.62	-0.13%	1,020,015
Aug 22, 2025	22.54	22.65	22.54	22.65	22.65	0.62%	1,130,622
Aug 21, 2025	22.54	22.54	22.49	22.51	22.51	-0.22%	1,019,486
Aug 20, 2025	22.55	22.58	22.53	22.56	22.56	0.04%	961,342
Aug 19, 2025	22.54	22.55	22.53	22.55	22.55	0.18%	685,200
Aug 18, 2025	22.55	22.55	22.50	22.51	22.51	-0.09%	1,010,114
Aug 15, 2025	22.55	22.56	22.52	22.53	22.53	-0.18%	777,323
Aug 14, 2025	22.59	22.60	22.55	22.57	22.57	-0.22%	789,438
Aug 13, 2025	22.61	22.64	22.60	22.62	22.62	0.35%	1,457,201
Aug 12, 2025	22.50	22.54	22.50	22.54	22.54	-	749,531
Aug 11, 2025	22.54	22.56	22.52	22.54	22.54	0.04%	2,748,326
Aug 8, 2025	22.52	22.53	22.51	22.53	22.53	-0.18%	692,398
Aug 7, 2025	22.58	22.60	22.55	22.57	22.57	-0.04%	1,183,444
Aug 6, 2025	22.55	22.58	22.51	22.58	22.58	-	1,269,509
Aug 5, 2025	22.56	22.58	22.53	22.58	22.58	0.09%	877,862
Aug 4, 2025	22.54	22.57	22.52	22.56	22.56	0.13%	862,311
Aug 1, 2025	22.47	22.54	22.46	22.53	22.53	0.76%	1,284,481
Jul 31, 2025	22.38	22.40	22.35	22.36	22.36	-0.45%	883,872
Jul 30, 2025	22.48	22.52	22.45	22.46	22.34	-0.27%	1,054,287
Jul 29, 2025	22.46	22.53	22.45	22.52	22.40	0.36%	1,166,142
Jul 28, 2025	22.42	22.44	22.42	22.44	22.32	-0.09%	1,024,578
Jul 25, 2025	22.42	22.47	22.40	22.46	22.34	0.18%	1,064,526
Jul 24, 2025	22.38	22.44	22.37	22.42	22.30	-0.13%	683,997
Jul 23, 2025	22.46	22.46	22.43	22.45	22.33	-0.18%	884,191
Jul 22, 2025	22.44	22.50	22.44	22.49	22.37	0.22%	778,192
Jul 21, 2025	22.44	22.47	22.43	22.44	22.32	0.27%	1,156,671
Jul 18, 2025	22.37	22.38	22.35	22.38	22.26	0.27%	682,126
Jul 17, 2025	22.32	22.36	22.32	22.32	22.20	-	1,566,075
Jul 16, 2025	22.31	22.33	22.26	22.32	22.20	0.22%	622,182
Jul 15, 2025	22.36	22.37	22.27	22.27	22.15	-0.31%	1,295,477
Jul 14, 2025	22.34	22.37	22.32	22.34	22.22	-0.09%	752,464
Jul 11, 2025	22.37	22.37	22.33	22.36	22.24	-0.31%	908,390
Jul 10, 2025	22.44	22.45	22.39	22.43	22.31	-0.04%	2,577,737
Jul 9, 2025	22.38	22.44	22.36	22.44	22.32	0.40%	961,243
Jul 8, 2025	22.33	22.35	22.31	22.35	22.23	-0.13%	886,514
Jul 7, 2025	22.41	22.43	22.36	22.38	22.26	-0.31%	879,230
Jul 3, 2025	22.46	22.47	22.42	22.45	22.33	-0.22%	669,478