CGDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	39.03	39.03	38.88	38.94	38.94	-0.33%	416,870
Aug 13, 2026	38.99	39.15	38.98	39.07	39.07	0.51%	581,362
Aug 12, 2026	38.87	38.91	38.80	38.87	38.87	0.18%	480,643
Aug 11, 2026	38.89	38.93	38.77	38.80	38.80	-0.08%	468,773
Aug 10, 2026	38.84	38.90	38.79	38.83	38.83	-0.44%	457,741
Aug 7, 2026	38.95	39.02	38.87	39.00	39.00	0.65%	419,266
Aug 6, 2026	38.89	39.00	38.69	38.75	38.75	0.05%	553,866
Aug 5, 2026	38.91	38.91	38.66	38.73	38.73	0.16%	624,478
Aug 4, 2026	38.40	38.74	38.30	38.67	38.67	0.94%	552,384
Aug 3, 2026	38.37	38.38	38.19	38.31	38.31	-0.08%	612,116
Jul 31, 2026	38.37	38.43	38.05	38.34	38.34	-0.23%	575,449
Jul 30, 2026	38.35	38.49	38.16	38.43	38.43	0.81%	633,969
Jul 29, 2026	38.40	38.53	38.10	38.12	38.12	-0.88%	877,408
Jul 28, 2026	38.22	38.55	38.22	38.46	38.46	0.58%	417,092
Jul 27, 2026	38.41	38.45	38.18	38.24	38.24	0.03%	606,425
Jul 24, 2026	38.17	38.37	38.13	38.23	38.23	0.63%	511,996
Jul 23, 2026	37.94	38.11	37.90	37.99	37.99	-0.63%	439,297
Jul 22, 2026	38.17	38.30	38.17	38.23	38.23	0.55%	493,819
Jul 21, 2026	37.93	38.08	37.73	38.02	38.02	0.88%	434,729
Jul 20, 2026	37.90	37.96	37.65	37.69	37.69	-0.40%	602,521
Jul 17, 2026	37.85	38.06	37.77	37.84	37.84	-0.45%	457,541
Jul 16, 2026	37.71	38.03	37.68	38.01	38.01	0.40%	478,783
Jul 15, 2026	37.79	37.91	37.71	37.86	37.86	0.50%	582,359
Jul 14, 2026	37.89	37.97	37.67	37.67	37.67	-0.08%	901,858
Jul 13, 2026	37.79	37.90	37.69	37.70	37.70	-0.29%	699,156
Jul 10, 2026	37.83	37.84	37.62	37.81	37.81	0.05%	420,242
Jul 9, 2026	37.82	37.92	37.77	37.79	37.79	-0.03%	383,628
Jul 8, 2026	37.84	37.87	37.69	37.80	37.80	-0.60%	586,831
Jul 7, 2026	38.18	38.25	37.98	38.03	38.03	-0.11%	453,562
Jul 6, 2026	38.08	38.10	37.90	38.07	38.07	0.50%	555,154
Jul 2, 2026	37.76	37.98	37.65	37.88	37.88	1.50%	510,351
Jul 1, 2026	37.38	37.48	37.27	37.32	37.32	-0.51%	1,062,450
Jun 30, 2026	37.50	37.64	37.39	37.51	37.51	0.02%	1,256,095
Jun 29, 2026	37.73	37.89	37.57	37.89	37.50	1.01%	517,067
Jun 26, 2026	37.50	37.70	37.43	37.51	37.13	-0.11%	468,050
Jun 25, 2026	37.51	37.74	37.48	37.55	37.17	0.67%	533,050
Jun 24, 2026	37.32	37.41	37.18	37.30	36.92	-	531,691
Jun 23, 2026	37.17	37.40	37.15	37.30	36.92	-0.35%	516,533
Jun 22, 2026	37.44	37.58	37.43	37.43	37.05	-	504,773
Jun 18, 2026	37.54	37.56	37.38	37.43	37.05	0.16%	513,442
Jun 17, 2026	37.81	37.91	37.26	37.37	36.99	-1.01%	548,968
Jun 16, 2026	37.90	37.96	37.69	37.75	37.36	-0.11%	813,887
Jun 15, 2026	38.09	38.09	37.76	37.79	37.40	-0.13%	700,854
Jun 12, 2026	37.68	37.89	37.57	37.84	37.45	0.77%	465,594
Jun 11, 2026	37.25	37.72	37.15	37.55	37.17	1.60%	562,329
Jun 10, 2026	37.11	37.30	36.93	36.96	36.58	-0.70%	613,491
Jun 9, 2026	37.14	37.32	36.77	37.22	36.84	0.76%	658,883
Jun 8, 2026	37.21	37.26	36.92	36.94	36.56	-0.11%	473,660
Jun 5, 2026	37.37	37.41	36.98	36.98	36.60	-1.23%	880,508
Jun 4, 2026	37.38	37.48	37.33	37.44	37.06	0.46%	771,231