CGGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.43	27.74	27.24	27.74	27.74	3.05%	29,876
Feb 5, 2026	27.12	27.23	26.91	26.92	26.92	-1.86%	11,525
Feb 4, 2026	27.50	27.58	27.08	27.43	27.43	-1.30%	71,519
Feb 3, 2026	28.38	28.38	27.54	27.79	27.79	-2.11%	10,205
Feb 2, 2026	28.19	28.50	28.19	28.39	28.39	0.26%	8,967
Jan 30, 2026	28.46	28.50	28.19	28.32	28.32	-1.17%	17,966
Jan 29, 2026	28.78	28.78	28.18	28.65	28.65	-0.14%	22,095
Jan 28, 2026	28.83	28.83	28.62	28.69	28.69	-0.56%	12,657
Jan 27, 2026	28.84	28.90	28.76	28.85	28.85	0.49%	4,810
Jan 26, 2026	28.62	28.82	28.62	28.71	28.71	0.56%	13,291
Jan 23, 2026	28.52	28.70	28.52	28.55	28.55	0.05%	16,849
Jan 22, 2026	28.65	28.65	28.52	28.54	28.54	0.71%	18,652
Jan 21, 2026	28.00	28.44	28.00	28.34	28.34	1.09%	15,945
Jan 20, 2026	28.31	28.41	28.03	28.03	28.03	-2.94%	44,234
Jan 16, 2026	28.96	28.97	28.77	28.88	28.88	0.11%	17,759
Jan 15, 2026	29.10	29.10	28.84	28.85	28.85	0.19%	13,158
Jan 14, 2026	28.99	28.99	28.64	28.79	28.79	-1.05%	20,625
Jan 13, 2026	29.23	29.23	28.99	29.10	29.10	-0.48%	46,758
Jan 12, 2026	28.98	29.31	28.98	29.24	29.24	0.07%	18,409
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