CGGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	33.53	33.57	33.46	33.48	33.48	-0.27%	567,706
Sep 11, 2025	33.43	33.61	33.40	33.57	33.57	1.11%	1,092,514
Sep 10, 2025	33.30	33.35	33.13	33.20	33.20	0.09%	819,394
Sep 9, 2025	33.10	33.17	33.01	33.17	33.17	0.09%	952,346
Sep 8, 2025	33.05	33.14	33.00	33.14	33.14	0.85%	690,237
Sep 5, 2025	33.14	33.14	32.67	32.86	32.86	0.27%	931,477
Sep 4, 2025	32.60	32.80	32.54	32.77	32.77	0.61%	690,905
Sep 3, 2025	32.52	32.63	32.44	32.57	32.57	0.28%	994,697
Sep 2, 2025	32.24	32.49	32.18	32.48	32.48	-0.76%	920,813
Aug 29, 2025	32.88	32.88	32.65	32.73	32.73	-0.61%	578,203
Aug 28, 2025	32.86	32.99	32.83	32.93	32.93	0.46%	778,085
Aug 27, 2025	32.64	32.80	32.62	32.78	32.78	-0.03%	662,341
Aug 26, 2025	32.66	32.79	32.65	32.79	32.79	0.24%	650,752
Aug 25, 2025	32.93	32.94	32.69	32.71	32.71	-0.61%	767,447
Aug 22, 2025	32.62	33.05	32.57	32.91	32.91	1.23%	1,056,834
Aug 21, 2025	32.51	32.60	32.41	32.51	32.51	-0.21%	768,841
Aug 20, 2025	32.62	32.62	32.35	32.58	32.58	-0.28%	962,898
Aug 19, 2025	32.91	32.91	32.64	32.67	32.67	-0.85%	659,702
Aug 18, 2025	32.90	32.96	32.86	32.95	32.95	0.09%	1,001,598
Aug 15, 2025	32.95	32.97	32.84	32.92	32.92	0.06%	2,486,233
Aug 14, 2025	32.76	32.92	32.71	32.90	32.90	0.03%	732,173
Aug 13, 2025	32.98	32.99	32.79	32.89	32.89	0.27%	583,122
Aug 12, 2025	32.56	32.81	32.44	32.80	32.80	1.27%	602,349
Aug 11, 2025	32.47	32.54	32.34	32.39	32.39	-0.34%	923,436
Aug 8, 2025	32.51	32.56	32.41	32.50	32.50	0.06%	690,153
Aug 7, 2025	32.70	32.70	32.29	32.48	32.48	0.43%	787,277
Aug 6, 2025	32.23	32.37	32.15	32.34	32.34	0.81%	737,943
Aug 5, 2025	32.35	32.35	32.03	32.08	32.08	-1.02%	1,000,396
Aug 4, 2025	32.17	32.41	32.14	32.41	32.41	1.63%	907,278
Aug 1, 2025	31.97	31.99	31.67	31.89	31.89	-1.27%	1,424,245
Jul 31, 2025	32.71	32.71	32.27	32.30	32.30	-0.15%	649,309
Jul 30, 2025	32.38	32.51	32.20	32.35	32.35	-0.09%	840,225
Jul 29, 2025	32.53	32.55	32.32	32.38	32.38	-0.34%	685,906
Jul 28, 2025	32.61	32.61	32.42	32.49	32.49	-0.61%	1,043,683
Jul 25, 2025	32.50	32.73	32.47	32.69	32.69	0.77%	780,258
Jul 24, 2025	32.48	32.52	32.38	32.44	32.44	-0.31%	882,799
Jul 23, 2025	32.28	32.57	32.20	32.54	32.54	1.28%	1,185,785
Jul 22, 2025	32.17	32.17	31.88	32.13	32.13	-0.22%	738,815
Jul 21, 2025	32.23	32.36	32.18	32.20	32.20	-0.03%	621,472
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