CGGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	30.26	30.36	30.22	30.36	30.36	0.50%	502,319
Dec 2, 2024	30.12	30.25	30.08	30.21	30.21	0.57%	468,527
Nov 29, 2024	29.84	30.09	29.84	30.04	30.04	0.87%	266,526
Nov 27, 2024	29.82	29.85	29.67	29.78	29.78	-0.17%	452,598
Nov 26, 2024	29.86	29.87	29.74	29.83	29.83	0.10%	661,789
Nov 25, 2024	29.90	29.93	29.68	29.80	29.80	0.27%	643,234
Nov 22, 2024	29.66	29.76	29.61	29.72	29.72	0.20%	651,163
Nov 21, 2024	29.64	29.71	29.38	29.66	29.66	0.51%	718,761
Nov 20, 2024	29.47	29.53	29.21	29.51	29.51	0.07%	693,712
Nov 19, 2024	29.22	29.52	29.18	29.49	29.49	0.37%	1,195,098
Nov 18, 2024	29.25	29.41	29.16	29.38	29.38	0.34%	588,926
Nov 15, 2024	29.57	29.57	29.19	29.28	29.28	-1.58%	777,399
Nov 14, 2024	30.00	30.02	29.70	29.75	29.75	-0.47%	813,678
Nov 13, 2024	29.97	29.98	29.78	29.89	29.89	-0.57%	716,463
Nov 12, 2024	30.21	30.21	29.92	30.06	30.06	-0.73%	861,822
Nov 11, 2024	30.38	30.38	30.20	30.28	30.28	-0.03%	489,254
Nov 8, 2024	30.34	30.35	30.21	30.29	30.29	-0.43%	542,214
Nov 7, 2024	30.23	30.48	30.23	30.42	30.42	1.20%	659,622
Nov 6, 2024	30.04	30.10	29.80	30.06	30.06	0.64%	575,493
Nov 5, 2024	29.57	29.88	29.57	29.87	29.87	1.46%	518,478
Nov 4, 2024	29.60	29.67	29.43	29.44	29.44	-0.44%	665,828
Nov 1, 2024	29.55	29.76	29.51	29.57	29.57	0.61%	568,520
Oct 31, 2024	29.67	29.67	29.34	29.39	29.39	-1.64%	572,223
Oct 30, 2024	29.84	30.02	29.69	29.88	29.88	-0.76%	522,450
Oct 29, 2024	29.99	30.15	29.93	30.11	30.11	0.27%	589,040
Oct 28, 2024	30.14	30.14	30.02	30.03	30.03	0.17%	395,791
Oct 25, 2024	30.09	30.21	29.94	29.98	29.98	0.13%	353,563
Oct 24, 2024	30.07	30.07	29.84	29.94	29.94	-0.03%	562,983
Oct 23, 2024	30.07	30.12	29.78	29.95	29.95	-0.99%	390,049
Oct 22, 2024	30.14	30.30	30.10	30.25	30.25	-0.10%	436,675
Oct 21, 2024	30.29	30.37	30.14	30.28	30.28	-0.36%	417,503
Oct 18, 2024	30.44	30.44	30.33	30.39	30.39	0.30%	331,017
Oct 17, 2024	30.39	30.45	30.29	30.30	30.30	0.83%	484,007
Oct 16, 2024	30.06	30.09	29.95	30.05	30.05	0.13%	408,969
Oct 15, 2024	30.58	30.58	29.94	30.01	30.01	-2.15%	756,740
Oct 14, 2024	30.53	30.72	30.52	30.67	30.67	0.59%	400,146
Oct 11, 2024	30.25	30.52	30.25	30.49	30.49	0.79%	444,029
Oct 10, 2024	30.18	30.29	30.07	30.25	30.25	-0.20%	414,338
Oct 9, 2024	30.08	30.32	30.04	30.31	30.31	0.60%	488,994
Oct 8, 2024	29.99	30.15	29.94	30.13	30.13	0.47%	431,188
Oct 7, 2024	30.04	30.12	29.90	29.99	29.99	-0.46%	579,145
Oct 4, 2024	30.03	30.13	29.88	30.13	30.13	0.90%	473,213
Oct 3, 2024	29.85	30.01	29.78	29.86	29.86	-0.60%	759,482
Oct 2, 2024	29.97	30.07	29.80	30.04	30.04	0.37%	658,533
Oct 1, 2024	30.16	30.17	29.77	29.93	29.93	-0.73%	692,191
Sep 30, 2024	30.10	30.17	29.91	30.15	30.15	-0.46%	589,271
Sep 27, 2024	30.51	30.52	30.24	30.29	30.29	-0.75%	346,705
Sep 26, 2024	30.59	30.61	30.34	30.52	30.52	1.46%	441,219
Sep 25, 2024	30.21	30.23	30.03	30.08	30.08	-0.33%	390,246
Sep 24, 2024	30.08	30.19	29.91	30.18	30.18	0.97%	526,162
Sep 23, 2024	29.90	29.96	29.84	29.89	29.89	0.13%	325,860
Sep 20, 2024	29.91	29.95	29.73	29.85	29.85	-0.80%	419,251
Sep 19, 2024	30.04	30.20	29.86	30.09	30.09	2.45%	441,767
Sep 18, 2024	29.48	29.75	29.34	29.37	29.37	-0.34%	569,433
Sep 17, 2024	29.64	29.64	29.35	29.47	29.47	-0.20%	640,707
Sep 16, 2024	29.49	29.53	29.35	29.53	29.53	0.31%	612,143
Sep 13, 2024	29.30	29.51	29.30	29.44	29.44	0.48%	685,216
Sep 12, 2024	28.99	29.32	28.89	29.30	29.30	1.03%	547,434
Sep 11, 2024	28.59	29.04	28.20	29.00	29.00	1.72%	519,207
Sep 10, 2024	28.52	28.54	28.24	28.51	28.51	0.25%	584,639
Sep 9, 2024	28.43	28.52	28.28	28.44	28.44	0.96%	727,384
Sep 6, 2024	28.75	28.78	28.11	28.17	28.17	-1.95%	774,971
Sep 5, 2024	28.80	28.90	28.60	28.73	28.73	-0.45%	1,231,606
Sep 4, 2024	28.82	29.07	28.75	28.86	28.86	-0.65%	608,565
Sep 3, 2024	29.68	29.70	28.95	29.05	29.05	-2.75%	811,514
Aug 30, 2024	29.81	29.89	29.57	29.87	29.87	0.81%	597,717
Aug 29, 2024	29.76	29.91	29.56	29.63	29.63	0.07%	569,722
Aug 28, 2024	29.75	29.77	29.44	29.61	29.61	-0.60%	594,949
Aug 27, 2024	29.65	29.83	29.58	29.79	29.79	0.24%	657,726
Aug 26, 2024	29.85	29.86	29.65	29.72	29.72	-0.54%	604,741
Aug 23, 2024	29.71	29.93	29.65	29.88	29.88	1.25%	818,566
Aug 22, 2024	29.92	29.95	29.46	29.51	29.51	-0.97%	531,224
Aug 21, 2024	29.71	29.86	29.66	29.80	29.80	0.51%	1,780,633
Aug 20, 2024	29.74	29.80	29.54	29.65	29.65	-0.24%	562,447
Aug 19, 2024	29.48	29.72	29.42	29.72	29.72	1.09%	488,709
Aug 16, 2024	29.32	29.45	29.28	29.40	29.40	0.03%	403,978
Aug 15, 2024	29.18	29.41	29.14	29.39	29.39	1.70%	631,290
Aug 14, 2024	28.84	28.95	28.72	28.90	28.90	0.38%	876,221
Aug 13, 2024	28.44	28.81	28.44	28.79	28.79	1.73%	722,425
Aug 12, 2024	28.33	28.43	28.19	28.30	28.30	-0.11%	532,521
Aug 9, 2024	28.11	28.37	28.08	28.33	28.33	0.71%	510,726
Aug 8, 2024	27.76	28.14	27.58	28.13	28.13	2.81%	698,117
Aug 7, 2024	28.03	28.04	27.33	27.36	27.36	-0.80%	937,071
Aug 6, 2024	27.37	27.92	27.28	27.58	27.58	1.21%	1,472,214
Aug 5, 2024	26.71	27.56	26.52	27.25	27.25	-2.22%	1,523,007
Aug 2, 2024	28.00	28.04	27.61	27.87	27.87	-2.31%	1,132,826
Aug 1, 2024	29.08	29.22	28.35	28.53	28.53	-2.09%	804,058
Jul 31, 2024	28.98	29.26	28.92	29.14	29.14	2.35%	774,579
Jul 30, 2024	28.73	28.82	28.30	28.47	28.47	-0.38%	1,097,380
Jul 29, 2024	28.70	28.76	28.51	28.58	28.58	-0.38%	396,325
Jul 26, 2024	28.58	28.82	28.53	28.69	28.69	1.34%	595,937
Jul 25, 2024	28.45	28.74	28.08	28.31	28.31	-1.05%	1,665,013
Jul 24, 2024	29.12	29.12	28.57	28.61	28.61	-2.59%	617,652
Jul 23, 2024	29.39	29.53	29.34	29.37	29.37	-0.24%	698,585
Jul 22, 2024	29.32	29.46	29.18	29.44	29.44	1.34%	620,392
Jul 19, 2024	29.20	29.30	29.02	29.05	29.05	-0.75%	833,160
Jul 18, 2024	29.70	29.70	29.12	29.27	29.27	-0.95%	1,670,110
Jul 17, 2024	29.84	29.85	29.54	29.55	29.55	-2.57%	553,987
Jul 16, 2024	30.28	30.34	30.20	30.33	30.33	0.43%	920,196
Jul 15, 2024	30.37	30.40	30.14	30.20	30.20	-0.40%	443,743