CGGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	29.08	29.14	28.96	29.10	29.10	0.28%	53,459
May 26, 2026	28.96	29.17	28.96	29.02	29.02	1.00%	9,973
May 22, 2026	28.82	28.89	28.72	28.73	28.73	0.10%	50,311
May 21, 2026	28.54	28.75	28.49	28.70	28.70	0.11%	50,110
May 20, 2026	28.38	28.68	28.27	28.67	28.67	1.61%	42,173
May 19, 2026	28.46	28.46	28.18	28.22	28.22	-1.30%	16,715
May 18, 2026	28.68	28.76	28.43	28.59	28.59	-0.59%	40,720
May 15, 2026	29.07	29.07	28.76	28.76	28.76	-1.93%	6,189
May 14, 2026	29.03	29.34	29.02	29.33	29.33	1.52%	18,722
May 13, 2026	28.62	28.95	28.62	28.89	28.89	0.28%	42,123
May 12, 2026	28.89	28.96	28.58	28.81	28.81	-0.80%	4,198
May 11, 2026	28.91	29.19	28.91	29.04	29.04	-0.12%	50,195
May 8, 2026	29.16	29.16	29.07	29.08	29.08	-0.39%	21,044
May 7, 2026	29.28	29.46	29.12	29.19	29.19	-0.34%	55,213
May 6, 2026	28.99	29.29	28.96	29.29	29.29	2.08%	61,093
May 5, 2026	28.78	28.78	28.68	28.69	28.69	0.25%	11,329
May 4, 2026	28.72	28.77	28.42	28.62	28.62	-0.07%	96,293
May 1, 2026	28.70	28.82	28.63	28.64	28.64	-0.07%	18,727
Apr 30, 2026	28.58	28.66	28.31	28.66	28.66	0.86%	12,639
Apr 29, 2026	28.59	28.59	28.34	28.41	28.41	-0.13%	3,972
Apr 28, 2026	28.47	28.58	28.36	28.45	28.45	-1.35%	21,543
Apr 27, 2026	28.73	28.86	28.68	28.84	28.84	0.31%	8,158
Apr 24, 2026	28.42	28.77	28.38	28.75	28.75	1.11%	109,463
Apr 23, 2026	28.61	28.66	28.22	28.43	28.43	-1.15%	5,205
Apr 22, 2026	28.64	28.77	28.63	28.76	28.76	1.10%	5,848
Apr 21, 2026	28.76	28.87	28.44	28.45	28.45	-1.15%	11,231
Apr 20, 2026	28.74	28.79	28.59	28.78	28.78	0.30%	17,876
Apr 17, 2026	28.63	28.81	28.60	28.69	28.69	2.04%	9,035
Apr 16, 2026	28.32	28.32	28.00	28.12	28.12	-0.30%	22,399
Apr 15, 2026	27.92	28.21	27.92	28.21	28.21	1.48%	17,437
Apr 14, 2026	27.47	27.84	27.47	27.80	27.80	1.89%	63,874
Apr 13, 2026	26.67	27.28	26.67	27.28	27.28	1.87%	54,903
Apr 10, 2026	26.81	26.93	26.76	26.78	26.78	0.30%	4,403
Apr 9, 2026	26.44	26.76	26.32	26.70	26.70	0.74%	32,803
Apr 8, 2026	26.83	26.83	26.41	26.51	26.51	3.22%	45,016
Apr 7, 2026	25.53	25.68	25.28	25.68	25.68	0.18%	9,774
Apr 6, 2026	25.53	25.64	25.51	25.63	25.63	0.58%	36,382
Apr 2, 2026	24.98	25.56	24.95	25.48	25.48	-0.29%	31,916
Apr 1, 2026	25.62	25.75	25.49	25.56	25.56	0.85%	66,109
Mar 31, 2026	24.74	25.36	24.70	25.34	25.34	3.94%	19,079
Mar 30, 2026	24.63	24.63	24.29	24.38	24.38	-0.49%	8,153
Mar 27, 2026	24.82	24.86	24.50	24.50	24.50	-2.47%	6,631
Mar 26, 2026	25.49	25.58	25.12	25.12	25.12	-2.45%	10,218
Mar 25, 2026	25.94	25.94	25.69	25.75	25.75	0.75%	17,654
Mar 24, 2026	25.66	25.67	25.49	25.56	25.56	-1.18%	2,112
Mar 23, 2026	25.90	26.12	25.84	25.87	25.86	1.77%	12,639
Mar 20, 2026	25.62	25.65	25.34	25.41	25.41	-1.98%	5,101
Mar 19, 2026	25.75	25.93	25.72	25.93	25.93	-0.34%	4,081
Mar 18, 2026	26.41	26.44	26.02	26.02	26.02	-1.64%	13,225
Mar 17, 2026	26.62	26.63	26.44	26.45	26.45	0.11%	7,852