CGDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	37.61	37.72	37.48	37.68	37.68	0.37%	608,875
Sep 24, 2026	37.56	37.65	37.42	37.54	37.54	-0.13%	690,250
Sep 23, 2026	37.78	37.79	37.54	37.59	37.59	-1.00%	754,625
Sep 22, 2026	38.07	38.07	37.90	37.97	37.97	-	581,608
Sep 21, 2026	38.01	38.04	37.81	37.97	37.97	0.48%	631,601
Sep 18, 2026	37.79	37.84	37.71	37.79	37.79	-0.47%	441,087
Sep 17, 2026	38.01	38.02	37.86	37.97	37.97	0.64%	502,410
Sep 16, 2026	38.03	38.06	37.54	37.73	37.73	-0.55%	593,710
Sep 15, 2026	38.02	38.02	37.87	37.94	37.94	-0.55%	643,146
Sep 14, 2026	38.28	38.29	38.10	38.15	38.15	-0.34%	834,815
Sep 11, 2026	38.39	38.42	38.23	38.28	38.28	0.50%	388,267
Sep 10, 2026	38.19	38.24	38.04	38.09	38.09	-0.39%	459,914
Sep 9, 2026	38.43	38.53	38.15	38.24	38.24	-0.75%	462,270
Sep 8, 2026	38.62	38.69	38.51	38.53	38.53	-0.36%	417,551
Sep 4, 2026	38.63	38.78	38.59	38.67	38.67	-0.41%	446,540
Sep 3, 2026	38.73	38.84	38.54	38.83	38.83	0.62%	570,445
Sep 2, 2026	38.55	38.61	38.43	38.59	38.59	0.36%	598,610
Sep 1, 2026	38.63	38.66	38.40	38.45	38.45	-0.31%	448,400
Aug 31, 2026	38.75	38.75	38.54	38.57	38.57	-0.26%	544,312
Aug 28, 2026	38.89	38.90	38.66	38.67	38.67	-0.26%	1,196,522
Aug 27, 2026	38.74	38.80	38.63	38.77	38.77	-0.31%	788,332
Aug 26, 2026	38.95	39.04	38.89	38.89	38.89	-0.21%	638,670
Aug 25, 2026	38.96	39.01	38.83	38.97	38.97	0.15%	465,943
Aug 24, 2026	38.84	38.93	38.81	38.91	38.91	-	458,604
Aug 21, 2026	38.91	38.96	38.85	38.91	38.91	0.65%	540,607
Aug 20, 2026	38.69	38.90	38.65	38.66	38.66	-0.39%	595,079
Aug 19, 2026	38.84	38.92	38.76	38.81	38.81	0.41%	490,511
Aug 18, 2026	38.78	38.82	38.64	38.65	38.65	-0.31%	469,725
Aug 17, 2026	38.89	38.94	38.74	38.77	38.77	-0.44%	572,138
Aug 14, 2026	39.03	39.03	38.88	38.94	38.94	-0.33%	416,871
Aug 13, 2026	38.99	39.15	38.98	39.07	39.07	0.51%	581,381
Aug 12, 2026	38.87	38.91	38.80	38.87	38.87	0.18%	480,644
Aug 11, 2026	38.89	38.93	38.77	38.80	38.80	-0.08%	468,779
Aug 10, 2026	38.84	38.90	38.79	38.83	38.83	-0.44%	457,743
Aug 7, 2026	38.95	39.02	38.87	39.00	39.00	0.65%	419,270
Aug 6, 2026	38.89	39.00	38.69	38.75	38.75	0.05%	553,867
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%	552,385
Aug 3, 2026	38.37	38.38	38.19	38.31	38.31	-0.08%	612,117
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%	633,970
Jul 29, 2026	38.40	38.53	38.10	38.12	38.12	-0.88%	877,409
Jul 28, 2026	38.22	38.55	38.22	38.46	38.46	0.58%	417,093
Jul 27, 2026	38.41	38.45	38.18	38.24	38.24	0.03%	606,426
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%	493,833
Jul 21, 2026	37.93	38.08	37.73	38.02	38.02	0.88%	434,730
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