CGGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.49	28.60	28.48	28.59	28.59	1.03%	4,155
Sep 17, 2026	28.36	28.36	28.23	28.30	28.30	1.54%	29,556
Sep 16, 2026	28.09	28.10	27.86	27.87	27.87	0.04%	119,777
Sep 15, 2026	28.29	28.29	27.85	27.86	27.86	-1.14%	51,196
Sep 14, 2026	28.10	28.28	28.00	28.18	28.18	-0.98%	23,214
Sep 11, 2026	28.69	28.69	28.46	28.46	28.46	0.74%	51,657
Sep 10, 2026	28.31	28.42	28.24	28.25	28.25	-1.20%	21,652
Sep 9, 2026	28.87	28.87	28.57	28.59	28.59	-0.51%	19,456
Sep 8, 2026	28.96	28.96	28.74	28.74	28.74	-0.66%	34,402
Sep 4, 2026	28.97	28.97	28.84	28.93	28.93	0.36%	16,677
Sep 3, 2026	28.56	28.85	28.49	28.83	28.83	1.30%	12,063
Sep 2, 2026	28.37	28.46	28.27	28.46	28.45	0.74%	9,415
Sep 1, 2026	28.11	28.39	28.11	28.25	28.25	-0.90%	12,183
Aug 31, 2026	28.50	28.50	28.36	28.50	28.50	-0.20%	9,560
Aug 28, 2026	28.94	28.94	28.53	28.56	28.56	-0.90%	11,326
Aug 27, 2026	28.72	28.82	28.68	28.82	28.82	1.35%	3,309
Aug 26, 2026	28.46	28.49	28.37	28.44	28.44	-0.14%	6,028
Aug 25, 2026	28.59	28.59	28.44	28.47	28.47	0.72%	5,569
Aug 24, 2026	28.29	28.36	28.20	28.27	28.27	-0.75%	14,725
Aug 21, 2026	28.47	28.54	28.44	28.49	28.49	0.62%	6,177
Aug 20, 2026	28.30	28.43	28.22	28.31	28.31	-0.35%	247,861
Aug 19, 2026	28.46	28.57	28.27	28.41	28.41	-0.02%	11,139
Aug 18, 2026	28.68	28.68	28.42	28.42	28.42	-2.48%	10,509
Aug 17, 2026	29.18	29.28	29.14	29.14	29.14	0.21%	15,160
Aug 14, 2026	29.25	29.27	29.06	29.08	29.08	-0.58%	12,914
Aug 13, 2026	29.10	29.37	29.10	29.25	29.25	0.72%	14,688
Aug 12, 2026	29.22	29.23	29.02	29.04	29.04	0.41%	18,761
Aug 11, 2026	29.19	29.19	28.90	28.92	28.92	-0.41%	14,709
Aug 10, 2026	29.32	29.32	29.04	29.04	29.04	-0.58%	16,607
Aug 7, 2026	29.28	29.28	29.09	29.21	29.21	0.60%	3,723
Aug 6, 2026	29.00	29.30	29.00	29.04	29.04	-0.39%	5,613
Aug 5, 2026	29.44	29.57	29.15	29.15	29.15	-0.03%	4,739
Aug 4, 2026	28.89	29.31	28.88	29.16	29.16	2.17%	20,352
Aug 3, 2026	28.02	28.58	28.02	28.54	28.54	2.08%	10,806
Jul 31, 2026	28.07	28.09	27.51	27.96	27.96	1.15%	72,144
Jul 30, 2026	26.98	27.64	26.98	27.64	27.64	2.87%	124,605
Jul 29, 2026	27.41	27.58	26.87	26.87	26.87	-1.99%	24,452
Jul 28, 2026	27.30	27.49	26.96	27.42	27.42	-0.42%	135,468
Jul 27, 2026	27.89	27.92	27.27	27.53	27.53	-	83,362
Jul 24, 2026	27.80	27.82	27.45	27.53	27.53	-1.08%	144,444
Jul 23, 2026	27.96	28.07	27.68	27.83	27.83	-1.76%	118,188
Jul 22, 2026	28.23	28.46	28.23	28.33	28.33	-0.14%	20,939
Jul 21, 2026	28.30	28.39	28.15	28.37	28.37	1.79%	13,741
Jul 20, 2026	28.04	28.16	27.87	27.87	27.87	0.27%	40,985
Jul 17, 2026	27.61	28.03	27.44	27.80	27.80	-1.29%	718,168
Jul 16, 2026	28.50	28.53	28.10	28.16	28.16	-2.05%	17,470
Jul 15, 2026	28.85	28.85	28.50	28.75	28.75	0.30%	56,854
Jul 14, 2026	28.51	28.68	28.45	28.67	28.67	1.18%	70,969
Jul 13, 2026	28.57	28.58	28.29	28.33	28.33	-1.58%	68,079
Jul 10, 2026	28.71	28.82	28.58	28.79	28.79	0.54%	34,106