CGGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	28.73	28.89	28.66	28.76	28.76	0.93%	29,416
Sep 17, 2025	28.65	28.65	28.27	28.50	28.50	-0.82%	15,120
Sep 16, 2025	28.73	28.73	28.64	28.73	28.73	0.07%	6,242
Sep 15, 2025	28.58	28.71	28.58	28.71	28.71	0.77%	6,099
Sep 12, 2025	28.48	28.53	28.46	28.49	28.49	-0.06%	11,622
Sep 11, 2025	28.46	28.56	28.46	28.51	28.51	0.52%	7,431
Sep 10, 2025	28.36	28.45	28.32	28.36	28.36	0.74%	9,747
Sep 9, 2025	28.14	28.16	28.05	28.16	28.16	0.15%	9,406
Sep 8, 2025	28.12	28.19	28.09	28.12	28.12	0.57%	22,992
Sep 5, 2025	28.23	28.26	27.78	27.96	27.96	-0.10%	40,670
Sep 4, 2025	27.86	27.99	27.74	27.99	27.99	0.85%	10,038
Sep 3, 2025	27.70	27.84	27.64	27.75	27.75	0.73%	10,402
Sep 2, 2025	27.44	27.55	27.24	27.55	27.55	-0.72%	24,143
Aug 29, 2025	27.87	27.87	27.71	27.75	27.75	-1.14%	2,676
Aug 28, 2025	27.97	28.07	27.92	28.07	28.07	0.96%	40,357
Aug 27, 2025	27.73	27.83	27.73	27.80	27.80	0.14%	9,004
Aug 26, 2025	27.63	27.76	27.63	27.76	27.76	0.51%	25,311
Aug 25, 2025	27.61	27.74	27.61	27.62	27.62	-0.12%	25,219
Aug 22, 2025	27.23	27.74	27.19	27.65	27.65	2.04%	55,406
Aug 21, 2025	27.05	27.16	27.05	27.10	27.10	-0.34%	17,725
Aug 20, 2025	27.01	27.22	26.95	27.19	27.19	-0.47%	18,871
Aug 19, 2025	27.63	27.63	27.29	27.32	27.32	-1.39%	37,703
Aug 18, 2025	27.67	27.73	27.61	27.71	27.71	-0.04%	12,647
Aug 15, 2025	27.74	27.82	27.65	27.72	27.72	-0.51%	7,667
Aug 14, 2025	27.77	27.88	27.76	27.86	27.86	0.01%	3,113
Aug 13, 2025	27.93	27.93	27.70	27.86	27.86	-0.13%	13,281
Aug 12, 2025	27.60	27.90	27.60	27.90	27.90	1.67%	4,362
Aug 11, 2025	27.48	27.65	27.44	27.44	27.44	-0.44%	10,842
Aug 8, 2025	27.58	27.67	27.52	27.56	27.56	0.25%	14,064
Aug 7, 2025	27.73	27.79	27.32	27.49	27.49	-0.40%	40,470
Aug 6, 2025	27.45	27.62	27.43	27.60	27.60	0.53%	10,298
Aug 5, 2025	27.70	27.79	27.42	27.45	27.45	-1.15%	17,149
Aug 4, 2025	27.43	27.77	27.43	27.77	27.77	2.20%	8,242
Aug 1, 2025	27.45	27.45	27.04	27.17	27.17	-2.34%	34,477
Jul 31, 2025	28.24	28.24	27.79	27.82	27.82	0.27%	21,640
Jul 30, 2025	27.75	27.89	27.66	27.75	27.75	1.06%	10,620
Jul 29, 2025	27.74	27.74	27.43	27.46	27.46	-0.75%	13,118
Jul 28, 2025	27.71	27.71	27.61	27.67	27.67	0.22%	13,874
Jul 25, 2025	27.50	27.65	27.50	27.60	27.60	0.70%	21,889
Jul 24, 2025	27.37	27.49	27.35	27.41	27.41	0.55%	4,525
Jul 23, 2025	27.10	27.26	27.08	27.26	27.26	0.79%	56,812
Jul 22, 2025	26.84	27.05	26.84	27.05	27.05	-0.35%	14,992
Jul 21, 2025	27.19	27.25	27.14	27.14	27.14	0.26%	1,336
Jul 18, 2025	27.20	27.20	27.03	27.07	27.07	-0.11%	18,328