CGGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	32.42	32.42	32.15	32.21	32.21	-0.15%	913,964
Jul 17, 2025	32.09	32.32	32.06	32.26	32.26	0.56%	1,371,485
Jul 16, 2025	31.96	32.09	31.76	32.08	32.08	0.25%	896,324
Jul 15, 2025	32.27	32.27	32.00	32.00	32.00	-0.34%	754,828
Jul 14, 2025	32.01	32.13	31.93	32.11	32.11	0.12%	713,153
Jul 11, 2025	32.04	32.13	31.99	32.07	32.07	-0.47%	704,657
Jul 10, 2025	32.21	32.25	32.04	32.22	32.22	-0.06%	718,120
Jul 9, 2025	32.11	32.25	32.08	32.24	32.24	0.88%	769,600
Jul 8, 2025	32.01	32.06	31.90	31.96	31.96	0.09%	1,408,528
Jul 7, 2025	32.03	32.05	31.77	31.93	31.93	-0.44%	871,929
Jul 3, 2025	31.98	32.14	31.96	32.07	32.07	0.50%	679,360
Jul 2, 2025	31.64	31.91	31.61	31.91	31.91	0.63%	968,307
Jul 1, 2025	31.86	31.91	31.62	31.71	31.71	-0.81%	1,735,599
Jun 30, 2025	31.90	32.00	31.82	31.97	31.97	-0.62%	1,314,529
Jun 27, 2025	32.05	32.23	31.96	32.17	31.87	0.94%	517,697
Jun 26, 2025	31.77	31.92	31.68	31.87	31.57	0.92%	599,686
Jun 25, 2025	31.56	31.61	31.49	31.58	31.28	0.19%	929,962
Jun 24, 2025	31.32	31.61	31.31	31.52	31.22	1.71%	1,027,311
Jun 23, 2025	30.60	31.02	30.54	30.99	30.70	0.81%	575,607
Jun 20, 2025	31.09	31.09	30.70	30.74	30.45	-0.74%	645,858
Jun 18, 2025	31.01	31.14	30.89	30.97	30.68	0.03%	761,698
Jun 17, 2025	31.12	31.19	30.92	30.96	30.67	-0.93%	1,023,508
Jun 16, 2025	31.21	31.43	31.21	31.25	30.96	0.77%	592,984
Jun 13, 2025	31.03	31.24	30.92	31.01	30.72	-1.40%	685,266
Jun 12, 2025	31.34	31.50	31.32	31.45	31.15	0.32%	522,899
Jun 11, 2025	31.40	31.52	31.27	31.35	31.06	0.16%	696,161
Jun 10, 2025	31.27	31.31	31.09	31.30	31.01	0.38%	803,386
Jun 9, 2025	31.23	31.30	31.14	31.18	30.89	0.13%	701,902
Jun 6, 2025	31.13	31.22	31.08	31.14	30.85	0.61%	675,732
Jun 5, 2025	31.07	31.17	30.87	30.95	30.66	0.19%	745,890
Jun 4, 2025	30.86	30.99	30.73	30.89	30.60	0.59%	820,793
Jun 3, 2025	30.52	30.78	30.49	30.71	30.42	0.33%	905,883
Jun 2, 2025	30.35	30.63	30.22	30.61	30.32	0.69%	891,108
May 30, 2025	30.41	30.45	30.07	30.40	30.11	-0.30%	841,737
May 29, 2025	30.67	30.68	30.36	30.49	30.20	0.40%	861,126
May 28, 2025	30.55	30.57	30.33	30.37	30.08	-0.78%	845,302
May 27, 2025	30.47	30.65	30.40	30.61	30.32	1.76%	708,300
May 23, 2025	29.83	30.17	29.82	30.08	29.80	-0.50%	1,045,039
May 22, 2025	30.14	30.39	30.11	30.23	29.95	-	1,147,127
May 21, 2025	30.44	30.63	30.15	30.23	29.95	-1.08%	745,828
May 20, 2025	30.50	30.57	30.41	30.56	30.27	0.07%	764,477
May 19, 2025	30.15	30.57	30.15	30.54	30.25	0.69%	618,128
May 16, 2025	30.26	30.38	30.13	30.33	30.04	0.33%	824,864
May 15, 2025	30.18	30.27	30.02	30.23	29.95	0.10%	618,270
May 14, 2025	30.28	30.35	30.15	30.20	29.92	0.13%	690,949
May 13, 2025	30.02	30.27	29.97	30.16	29.88	0.60%	721,404
May 12, 2025	29.88	30.00	29.66	29.98	29.70	2.57%	732,667
May 9, 2025	29.42	29.44	29.18	29.23	28.96	0.07%	856,224
May 8, 2025	29.36	29.46	29.13	29.21	28.94	0.27%	1,119,535
May 7, 2025	29.11	29.22	28.95	29.13	28.86	0.10%	1,161,718