CGGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	29.96	29.98	29.84	29.87	29.87	0.47%	788,256
Jan 16, 2025	29.77	29.90	29.69	29.73	29.73	0.71%	1,188,364
Jan 15, 2025	29.50	29.61	29.42	29.52	29.52	1.27%	822,964
Jan 14, 2025	29.28	29.28	28.95	29.15	29.15	0.14%	894,304
Jan 13, 2025	28.84	29.11	28.80	29.11	29.11	-0.27%	792,236
Jan 10, 2025	29.43	29.50	29.08	29.19	29.19	-1.29%	1,096,824
Jan 8, 2025	29.52	29.61	29.36	29.57	29.57	-0.03%	743,081
Jan 7, 2025	30.06	30.06	29.50	29.58	29.58	-1.00%	821,648
Jan 6, 2025	29.90	30.06	29.82	29.88	29.88	1.15%	836,222
Jan 3, 2025	29.41	29.59	29.31	29.54	29.54	1.06%	909,292
Jan 2, 2025	29.36	29.53	29.08	29.23	29.23	0.03%	948,940
Dec 31, 2024	29.40	29.42	29.15	29.22	29.22	-0.34%	933,535
Dec 30, 2024	29.29	29.46	29.14	29.32	29.32	-1.01%	1,102,685
Dec 27, 2024	29.67	29.69	29.42	29.62	29.62	-0.60%	852,167
Dec 26, 2024	29.72	29.90	29.69	29.80	29.80	-0.47%	785,232
Dec 24, 2024	29.82	29.96	29.71	29.94	29.81	0.57%	579,233
Dec 23, 2024	29.50	29.79	29.41	29.77	29.65	1.05%	847,936
Dec 20, 2024	29.05	29.70	29.03	29.46	29.34	0.24%	951,324
Dec 19, 2024	29.69	29.71	29.37	29.39	29.27	-0.34%	1,370,745
Dec 18, 2024	30.43	30.48	29.46	29.49	29.37	-2.77%	692,053
Dec 17, 2024	30.33	30.39	30.24	30.33	30.20	-0.36%	497,433
Dec 16, 2024	30.45	30.54	30.44	30.44	30.31	0.20%	502,986
Dec 13, 2024	30.47	30.49	30.27	30.38	30.25	0.46%	499,876
Dec 12, 2024	30.42	30.46	30.23	30.24	30.11	-0.79%	609,507
Dec 11, 2024	30.39	30.52	30.34	30.48	30.35	0.99%	515,137
Dec 10, 2024	30.43	30.43	30.13	30.18	30.05	-0.92%	519,028
Dec 9, 2024	30.64	30.66	30.44	30.46	30.33	-0.42%	680,052
Dec 6, 2024	30.59	30.65	30.54	30.59	30.46	0.33%	475,342
Dec 5, 2024	30.54	30.59	30.47	30.49	30.36	-0.20%	562,398
Dec 4, 2024	30.49	30.59	30.46	30.55	30.42	0.63%	859,634
Dec 3, 2024	30.26	30.36	30.22	30.36	30.23	0.50%	502,319
Dec 2, 2024	30.12	30.25	30.08	30.21	30.08	0.57%	468,527
Nov 29, 2024	29.84	30.09	29.84	30.04	29.91	0.87%	266,526
Nov 27, 2024	29.82	29.85	29.67	29.78	29.66	-0.17%	452,598
Nov 26, 2024	29.86	29.87	29.74	29.83	29.71	0.10%	661,789
Nov 25, 2024	29.90	29.93	29.68	29.80	29.68	0.27%	643,234
Nov 22, 2024	29.66	29.76	29.61	29.72	29.60	0.20%	651,163
Nov 21, 2024	29.64	29.71	29.38	29.66	29.54	0.51%	718,761
Nov 20, 2024	29.47	29.53	29.21	29.51	29.39	0.07%	693,712
Nov 19, 2024	29.22	29.52	29.18	29.49	29.37	0.37%	1,195,098
Nov 18, 2024	29.25	29.41	29.16	29.38	29.26	0.34%	588,926
Nov 15, 2024	29.57	29.57	29.19	29.28	29.16	-1.58%	777,399
Nov 14, 2024	30.00	30.02	29.70	29.75	29.63	-0.47%	813,678
Nov 13, 2024	29.97	29.98	29.78	29.89	29.76	-0.57%	716,463
Nov 12, 2024	30.21	30.21	29.92	30.06	29.93	-0.73%	861,822
Nov 11, 2024	30.38	30.38	30.20	30.28	30.15	-0.03%	489,254
Nov 8, 2024	30.34	30.35	30.21	30.29	30.16	-0.43%	542,214
Nov 7, 2024	30.23	30.48	30.23	30.42	30.29	1.20%	659,622
Nov 6, 2024	30.04	30.10	29.80	30.06	29.93	0.64%	575,493
Nov 5, 2024	29.57	29.88	29.57	29.87	29.74	1.46%	518,478
Nov 4, 2024	29.60	29.67	29.43	29.44	29.32	-0.44%	665,828
Nov 1, 2024	29.55	29.76	29.51	29.57	29.45	0.61%	568,520
Oct 31, 2024	29.67	29.67	29.34	29.39	29.27	-1.64%	572,223
Oct 30, 2024	29.84	30.02	29.69	29.88	29.75	-0.76%	522,450
Oct 29, 2024	29.99	30.15	29.93	30.11	29.98	0.27%	589,040
Oct 28, 2024	30.14	30.14	30.02	30.03	29.90	0.17%	395,791
Oct 25, 2024	30.09	30.21	29.94	29.98	29.85	0.13%	353,563
Oct 24, 2024	30.07	30.07	29.84	29.94	29.81	-0.03%	562,983
Oct 23, 2024	30.07	30.12	29.78	29.95	29.82	-0.99%	390,049
Oct 22, 2024	30.14	30.30	30.10	30.25	30.12	-0.10%	436,675
Oct 21, 2024	30.29	30.37	30.14	30.28	30.15	-0.36%	417,503
Oct 18, 2024	30.44	30.44	30.33	30.39	30.26	0.30%	331,017
Oct 17, 2024	30.39	30.45	30.29	30.30	30.17	0.83%	484,007
Oct 16, 2024	30.06	30.09	29.95	30.05	29.92	0.13%	408,969
Oct 15, 2024	30.58	30.58	29.94	30.01	29.88	-2.15%	756,740
Oct 14, 2024	30.53	30.72	30.52	30.67	30.54	0.59%	400,146
Oct 11, 2024	30.25	30.52	30.25	30.49	30.36	0.79%	444,029
Oct 10, 2024	30.18	30.29	30.07	30.25	30.12	-0.20%	414,338
Oct 9, 2024	30.08	30.32	30.04	30.31	30.18	0.60%	488,994
Oct 8, 2024	29.99	30.15	29.94	30.13	30.00	0.47%	431,188
Oct 7, 2024	30.04	30.12	29.90	29.99	29.86	-0.46%	579,145
Oct 4, 2024	30.03	30.13	29.88	30.13	30.00	0.90%	473,213
Oct 3, 2024	29.85	30.01	29.78	29.86	29.73	-0.60%	759,482
Oct 2, 2024	29.97	30.07	29.80	30.04	29.91	0.37%	658,533
Oct 1, 2024	30.16	30.17	29.77	29.93	29.80	-0.73%	692,191
Sep 30, 2024	30.10	30.17	29.91	30.15	30.02	-0.46%	589,271
Sep 27, 2024	30.51	30.52	30.24	30.29	30.16	-0.75%	346,705
Sep 26, 2024	30.59	30.61	30.34	30.52	30.39	1.46%	441,219
Sep 25, 2024	30.21	30.23	30.03	30.08	29.95	-0.33%	390,246
Sep 24, 2024	30.08	30.19	29.91	30.18	30.05	0.97%	526,162
Sep 23, 2024	29.90	29.96	29.84	29.89	29.76	0.13%	325,860
Sep 20, 2024	29.91	29.95	29.73	29.85	29.72	-0.80%	419,251
Sep 19, 2024	30.04	30.20	29.86	30.09	29.96	2.45%	441,767
Sep 18, 2024	29.48	29.75	29.34	29.37	29.25	-0.34%	569,433
Sep 17, 2024	29.64	29.64	29.35	29.47	29.35	-0.20%	640,707
Sep 16, 2024	29.49	29.53	29.35	29.53	29.41	0.31%	612,143
Sep 13, 2024	29.30	29.51	29.30	29.44	29.32	0.48%	685,216
Sep 12, 2024	28.99	29.32	28.89	29.30	29.18	1.03%	547,434
Sep 11, 2024	28.59	29.04	28.20	29.00	28.88	1.72%	519,207
Sep 10, 2024	28.52	28.54	28.24	28.51	28.39	0.25%	584,639
Sep 9, 2024	28.43	28.52	28.28	28.44	28.32	0.96%	727,384
Sep 6, 2024	28.75	28.78	28.11	28.17	28.05	-1.95%	774,971
Sep 5, 2024	28.80	28.90	28.60	28.73	28.61	-0.45%	1,231,606
Sep 4, 2024	28.82	29.07	28.75	28.86	28.74	-0.65%	608,565
Sep 3, 2024	29.68	29.70	28.95	29.05	28.93	-2.75%	811,514
Aug 30, 2024	29.81	29.89	29.57	29.87	29.74	0.81%	597,717
Aug 29, 2024	29.76	29.91	29.56	29.63	29.51	0.07%	569,722
Aug 28, 2024	29.75	29.77	29.44	29.61	29.49	-0.60%	594,949
Aug 27, 2024	29.65	29.83	29.58	29.79	29.67	0.24%	657,726
Aug 26, 2024	29.85	29.86	29.65	29.72	29.60	-0.54%	604,741