CGGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	28.62	28.67	28.60	28.67	28.67	0.44%	3,744
Nov 26, 2025	28.48	28.61	28.48	28.55	28.55	0.76%	7,301
Nov 25, 2025	28.10	28.37	27.94	28.33	28.33	0.85%	8,551
Nov 24, 2025	27.81	28.11	27.80	28.09	28.09	2.29%	42,394
Nov 21, 2025	27.28	27.74	27.08	27.46	27.46	0.99%	20,820
Nov 20, 2025	28.20	28.32	27.18	27.19	27.19	-1.81%	24,502
Nov 19, 2025	27.61	27.92	27.45	27.69	27.69	0.73%	34,672
Nov 18, 2025	27.62	27.71	27.27	27.49	27.49	-0.85%	97,743
Nov 17, 2025	28.07	28.07	27.54	27.73	27.73	-1.09%	33,198
Nov 14, 2025	27.66	28.24	27.66	28.03	28.03	0.12%	21,989
Nov 13, 2025	28.45	28.45	27.96	28.00	28.00	-2.42%	115,288
Nov 12, 2025	28.95	28.95	28.58	28.69	28.69	-0.25%	7,631
Nov 11, 2025	28.71	28.80	28.67	28.76	28.76	-0.34%	8,797
Nov 10, 2025	28.76	28.87	28.58	28.86	28.86	1.94%	11,192
Nov 7, 2025	28.03	28.31	27.77	28.31	28.31	0.28%	48,671
Nov 6, 2025	28.61	28.61	28.22	28.23	28.23	-1.95%	5,352
Nov 5, 2025	28.69	28.98	28.69	28.79	28.79	0.59%	12,777
Nov 4, 2025	28.84	28.98	28.60	28.62	28.62	-2.13%	17,659
Nov 3, 2025	29.43	29.43	29.23	29.24	29.24	-0.03%	30,480
Oct 31, 2025	29.40	29.40	29.15	29.25	29.25	0.24%	23,918
Oct 30, 2025	29.48	29.48	29.14	29.18	29.18	-1.62%	16,936
Oct 29, 2025	29.70	29.71	29.59	29.66	29.66	0.27%	15,171
Oct 28, 2025	29.49	29.65	29.42	29.58	29.58	0.27%	44,561
Oct 27, 2025	29.48	29.53	29.40	29.50	29.50	1.57%	27,369
Oct 24, 2025	29.06	29.11	29.02	29.04	29.04	1.06%	109,336
Oct 23, 2025	28.70	28.80	28.64	28.74	28.74	0.74%	32,711
Oct 22, 2025	28.79	28.84	28.37	28.53	28.53	-0.83%	99,608
Oct 21, 2025	28.70	28.83	28.70	28.77	28.77	0.17%	8,329
Oct 20, 2025	28.60	28.74	28.60	28.72	28.72	1.20%	12,953
Oct 17, 2025	28.17	28.44	28.17	28.38	28.38	0.25%	6,525
Oct 16, 2025	28.68	28.75	28.18	28.31	28.31	-0.64%	113,906
Oct 15, 2025	28.69	28.81	28.31	28.49	28.49	0.29%	155,978
Oct 14, 2025	28.34	28.62	28.31	28.41	28.41	-0.53%	11,550
Oct 13, 2025	28.38	28.57	28.38	28.56	28.56	2.33%	56,896
Oct 10, 2025	28.89	28.91	27.91	27.91	27.91	-3.30%	30,041
Oct 9, 2025	28.90	28.90	28.77	28.86	28.86	-0.15%	7,213
Oct 8, 2025	28.76	28.92	28.76	28.90	28.90	0.67%	88,481
Oct 7, 2025	28.90	28.90	28.58	28.71	28.71	-0.71%	55,656
Oct 6, 2025	28.71	28.92	28.71	28.92	28.92	0.69%	35,397
Oct 3, 2025	28.83	28.83	28.67	28.72	28.72	-0.45%	36,784
Oct 2, 2025	28.77	28.95	28.66	28.85	28.85	1.00%	29,470
Oct 1, 2025	28.32	28.64	28.32	28.56	28.56	0.48%	11,553
Sep 30, 2025	28.42	28.43	28.23	28.43	28.43	0.06%	3,500
Sep 29, 2025	28.52	28.56	28.41	28.41	28.41	0.29%	7,444
Sep 26, 2025	28.20	28.33	28.15	28.33	28.33	0.35%	5,469
Sep 25, 2025	28.08	28.33	28.06	28.23	28.23	-0.95%	16,346
Sep 24, 2025	28.82	28.82	28.50	28.50	28.50	-0.69%	4,994
Sep 23, 2025	28.93	28.93	28.65	28.70	28.70	-1.07%	4,732
Sep 22, 2025	28.82	29.02	28.82	29.01	29.01	0.36%	9,831
Sep 19, 2025	28.90	28.91	28.77	28.91	28.91	0.50%	18,606