CGGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.80	28.97	28.66	28.95	28.95	1.90%	14,780
Jun 17, 2026	28.84	28.88	28.34	28.41	28.41	-1.25%	90,348
Jun 16, 2026	28.98	28.98	28.75	28.77	28.77	-0.69%	212,478
Jun 15, 2026	28.77	29.05	28.77	28.97	28.97	3.21%	34,736
Jun 12, 2026	28.16	28.20	27.85	28.07	28.07	0.11%	109,354
Jun 11, 2026	27.44	28.04	27.39	28.04	28.04	1.93%	129,120
Jun 10, 2026	28.01	28.15	27.51	27.51	27.51	-2.49%	102,461
Jun 9, 2026	28.55	28.59	27.50	28.21	28.21	-0.13%	160,496
Jun 8, 2026	28.42	28.46	28.24	28.25	28.25	0.78%	22,342
Jun 5, 2026	28.65	28.65	27.96	28.03	28.03	-3.68%	20,866
Jun 4, 2026	28.79	29.14	28.77	29.10	29.10	-0.13%	17,506
Jun 3, 2026	29.15	29.25	29.14	29.14	29.14	-1.28%	33,428
Jun 2, 2026	29.75	29.75	29.52	29.52	29.52	-0.71%	20,564
Jun 1, 2026	29.59	29.82	29.59	29.73	29.73	0.18%	41,858
May 29, 2026	29.63	29.75	29.50	29.68	29.68	0.65%	50,624
May 28, 2026	28.93	29.49	28.93	29.49	29.49	1.33%	36,814
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