CGDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.65	33.81	33.56	33.70	33.70	0.36%	729,296
Jun 26, 2025	33.48	33.59	33.40	33.58	33.58	0.96%	508,080
Jun 25, 2025	33.35	33.35	33.22	33.26	33.26	-0.60%	564,319
Jun 24, 2025	33.32	33.49	33.27	33.46	33.46	1.03%	550,482
Jun 23, 2025	32.80	33.13	32.75	33.12	33.12	0.82%	491,381
Jun 20, 2025	33.09	33.09	32.82	32.85	32.85	-0.39%	598,294
Jun 18, 2025	33.05	33.14	32.94	32.98	32.98	0.09%	465,355
Jun 17, 2025	33.14	33.17	32.92	32.95	32.95	-0.90%	578,322
Jun 16, 2025	33.35	33.48	33.22	33.25	33.25	0.24%	275,938
Jun 13, 2025	33.22	33.37	33.10	33.17	33.17	-0.90%	933,282
Jun 12, 2025	33.33	33.47	33.28	33.47	33.47	0.57%	555,173
Jun 11, 2025	33.24	33.36	33.16	33.28	33.28	0.24%	481,960
Jun 10, 2025	33.15	33.21	33.09	33.20	33.20	0.42%	621,599
Jun 9, 2025	33.05	33.15	32.96	33.06	33.06	-	447,219
Jun 6, 2025	33.07	33.14	32.98	33.06	33.06	0.27%	387,075
Jun 5, 2025	33.11	33.11	32.93	32.97	32.97	0.06%	572,705
Jun 4, 2025	32.99	33.07	32.93	32.95	32.95	0.21%	649,231
Jun 3, 2025	32.77	32.90	32.65	32.88	32.88	-0.06%	949,235
Jun 2, 2025	32.67	32.91	32.53	32.90	32.90	0.80%	532,993
May 30, 2025	32.58	32.69	32.39	32.64	32.64	0.15%	571,176
May 29, 2025	32.65	32.65	32.38	32.59	32.59	0.40%	737,059
May 28, 2025	32.59	32.59	32.41	32.46	32.46	-0.67%	428,787
May 27, 2025	32.62	32.70	32.52	32.68	32.68	1.27%	315,074
May 23, 2025	32.02	32.33	32.00	32.27	32.27	0.22%	299,342
May 22, 2025	32.13	32.35	32.07	32.20	32.20	-	584,636
May 21, 2025	32.49	32.56	32.19	32.20	32.20	-0.98%	430,973
May 20, 2025	32.49	32.55	32.43	32.52	32.52	0.15%	326,961
May 19, 2025	32.18	32.47	32.18	32.47	32.47	0.59%	230,147
May 16, 2025	32.18	32.28	32.07	32.28	32.28	0.56%	292,761
May 15, 2025	31.82	32.12	31.82	32.10	32.10	1.23%	279,112
May 14, 2025	31.87	31.87	31.65	31.71	31.71	-0.31%	312,584
May 13, 2025	31.84	31.93	31.73	31.81	31.81	0.03%	3,001,891
May 12, 2025	31.81	31.83	31.63	31.80	31.80	0.79%	424,542
May 9, 2025	31.75	31.75	31.51	31.55	31.55	-0.13%	336,261
May 8, 2025	31.78	31.79	31.54	31.59	31.59	-0.47%	443,376
May 7, 2025	31.70	31.98	31.60	31.74	31.74	0.22%	404,098
May 6, 2025	31.69	31.79	31.56	31.67	31.67	-0.22%	755,165
May 5, 2025	31.74	31.83	31.67	31.74	31.74	-	600,806
May 2, 2025	31.70	31.78	31.58	31.74	31.74	1.60%	313,367
May 1, 2025	31.40	31.40	31.18	31.24	31.24	-0.19%	520,171
Apr 30, 2025	31.06	31.36	30.84	31.30	31.30	0.42%	919,711
Apr 29, 2025	31.06	31.23	31.02	31.17	31.17	0.35%	348,528
Apr 28, 2025	30.93	31.08	30.84	31.06	31.06	0.55%	273,833
Apr 25, 2025	30.84	30.92	30.67	30.89	30.89	0.03%	842,228
Apr 24, 2025	30.58	30.89	30.45	30.88	30.88	1.21%	328,608
Apr 23, 2025	30.63	30.79	30.39	30.51	30.51	0.86%	394,165
Apr 22, 2025	30.08	30.33	30.03	30.25	30.25	1.34%	351,559
Apr 21, 2025	30.16	30.16	29.58	29.85	29.85	-1.09%	396,624
Apr 17, 2025	30.17	30.36	30.07	30.18	30.18	0.53%	613,693
Apr 16, 2025	30.19	30.33	29.85	30.02	30.02	-0.56%	460,906