CGGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	29.34	29.34	29.17	29.29	29.29	0.90%	33,191
Oct 8, 2026	29.39	29.40	28.96	29.03	29.03	-1.69%	149,889
Oct 7, 2026	29.43	29.53	29.29	29.53	29.53	-0.40%	15,891
Oct 6, 2026	29.67	29.80	29.65	29.65	29.65	0.74%	86,909
Oct 5, 2026	29.20	29.50	29.20	29.43	29.43	1.27%	26,364
Oct 2, 2026	29.17	29.17	29.01	29.06	29.06	0.66%	34,038
Oct 1, 2026	29.02	29.02	28.66	28.87	28.87	0.42%	22,484
Sep 30, 2026	29.07	29.07	28.75	28.75	28.75	-0.45%	9,551
Sep 29, 2026	29.09	29.09	28.80	28.88	28.88	0.16%	12,529
Sep 28, 2026	28.86	28.99	28.75	28.84	28.84	-1.05%	27,779
Sep 25, 2026	29.21	29.21	29.00	29.14	29.14	0.28%	8,574
Sep 24, 2026	28.84	29.08	28.83	29.06	29.06	0.11%	14,341
Sep 23, 2026	29.42	29.42	28.99	29.03	29.03	-1.30%	38,677
Sep 22, 2026	29.43	29.56	29.41	29.41	29.41	0.12%	13,512
Sep 21, 2026	29.02	29.45	29.02	29.38	29.38	2.74%	154,151
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