CGGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	29.12	29.27	29.01	29.22	29.22	0.65%	21,549
Jan 8, 2026	28.97	29.05	28.92	29.03	29.03	-0.51%	29,107
Jan 7, 2026	29.11	29.38	29.11	29.18	29.18	0.34%	19,686
Jan 6, 2026	28.88	29.09	28.82	29.08	29.08	1.05%	29,240
Jan 5, 2026	28.77	28.88	28.73	28.78	28.78	0.73%	35,692
Jan 2, 2026	28.78	28.80	28.47	28.57	28.57	-	15,520
Dec 31, 2025	28.85	28.85	28.57	28.57	28.57	-0.75%	16,812
Dec 30, 2025	28.76	28.87	28.76	28.79	28.79	0.41%	112,040
Dec 29, 2025	28.65	28.70	28.59	28.67	28.67	-0.48%	14,614
Dec 26, 2025	28.82	28.84	28.78	28.81	28.81	-0.10%	11,679
Dec 24, 2025	28.76	28.85	28.76	28.84	28.81	0.30%	3,160
Dec 23, 2025	28.61	28.77	28.52	28.75	28.73	0.54%	21,131
Dec 22, 2025	28.54	28.60	28.51	28.60	28.57	0.76%	6,326
Dec 19, 2025	28.17	28.38	28.17	28.38	28.36	1.36%	5,741
Dec 18, 2025	28.04	28.15	27.92	28.00	27.98	1.38%	5,942
Dec 17, 2025	28.03	28.03	27.62	27.62	27.60	-1.72%	16,093
Dec 16, 2025	28.02	28.11	27.91	28.10	28.08	0.16%	6,117
Dec 15, 2025	28.52	28.52	28.06	28.06	28.04	-0.83%	4,030
Dec 12, 2025	28.75	28.77	28.29	28.29	28.27	-2.16%	16,010
Dec 11, 2025	28.72	28.95	28.63	28.92	28.90	0.35%	25,043
Dec 10, 2025	28.66	28.87	28.55	28.82	28.80	0.30%	15,699
Dec 9, 2025	28.69	28.79	28.68	28.73	28.71	0.17%	6,894
Dec 8, 2025	28.83	28.83	28.62	28.69	28.67	-0.15%	15,313
Dec 5, 2025	28.79	28.86	28.70	28.73	28.71	0.38%	22,576
Dec 4, 2025	28.64	28.67	28.54	28.62	28.60	0.13%	19,333
Dec 3, 2025	28.52	28.65	28.48	28.59	28.56	0.16%	12,584
Dec 2, 2025	28.58	28.68	28.54	28.54	28.52	0.46%	17,675
Dec 1, 2025	28.47	28.57	28.36	28.41	28.39	-0.92%	28,693
Nov 28, 2025	28.62	28.67	28.60	28.67	28.65	0.44%	3,744
Nov 26, 2025	28.48	28.61	28.48	28.55	28.53	0.76%	7,301
Nov 25, 2025	28.10	28.37	27.94	28.33	28.31	0.85%	8,551
Nov 24, 2025	27.81	28.11	27.80	28.09	28.07	2.29%	42,394
Nov 21, 2025	27.28	27.74	27.08	27.46	27.44	0.99%	20,820
Nov 20, 2025	28.20	28.32	27.18	27.19	27.17	-1.81%	24,502
Nov 19, 2025	27.61	27.92	27.45	27.69	27.67	0.73%	34,672
Nov 18, 2025	27.62	27.71	27.27	27.49	27.47	-0.85%	97,743
Nov 17, 2025	28.07	28.07	27.54	27.73	27.71	-1.09%	33,198
Nov 14, 2025	27.66	28.24	27.66	28.03	28.01	0.12%	21,989
Nov 13, 2025	28.45	28.45	27.96	28.00	27.98	-2.42%	115,288
Nov 12, 2025	28.95	28.95	28.58	28.69	28.67	-0.25%	7,631
Nov 11, 2025	28.71	28.80	28.67	28.76	28.74	-0.34%	8,797
Nov 10, 2025	28.76	28.87	28.58	28.86	28.84	1.94%	11,192
Nov 7, 2025	28.03	28.31	27.77	28.31	28.29	0.28%	48,671
Nov 6, 2025	28.61	28.61	28.22	28.23	28.21	-1.95%	5,352
Nov 5, 2025	28.69	28.98	28.69	28.79	28.77	0.59%	12,777
Nov 4, 2025	28.84	28.98	28.60	28.62	28.60	-2.13%	17,659
Nov 3, 2025	29.43	29.43	29.23	29.24	29.22	-0.03%	30,480
Oct 31, 2025	29.40	29.40	29.15	29.25	29.23	0.24%	23,918
Oct 30, 2025	29.48	29.48	29.14	29.18	29.16	-1.62%	16,936
Oct 29, 2025	29.70	29.71	29.59	29.66	29.64	0.27%	15,171