CGGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	31.13	31.22	31.08	31.14	31.14	0.61%	675,732
Jun 5, 2025	31.07	31.17	30.87	30.95	30.95	0.19%	745,890
Jun 4, 2025	30.86	30.99	30.73	30.89	30.89	0.59%	820,793
Jun 3, 2025	30.52	30.78	30.49	30.71	30.71	0.33%	905,883
Jun 2, 2025	30.35	30.63	30.22	30.61	30.61	0.69%	891,108
May 30, 2025	30.41	30.45	30.07	30.40	30.40	-0.30%	841,737
May 29, 2025	30.67	30.68	30.36	30.49	30.49	0.40%	861,126
May 28, 2025	30.55	30.57	30.33	30.37	30.37	-0.78%	845,302
May 27, 2025	30.47	30.65	30.40	30.61	30.61	1.76%	708,300
May 23, 2025	29.83	30.17	29.82	30.08	30.08	-0.50%	1,045,039
May 22, 2025	30.14	30.39	30.11	30.23	30.23	-	1,147,127
May 21, 2025	30.44	30.63	30.15	30.23	30.23	-1.08%	745,828
May 20, 2025	30.50	30.57	30.41	30.56	30.56	0.07%	764,477
May 19, 2025	30.15	30.57	30.15	30.54	30.54	0.69%	618,128
May 16, 2025	30.26	30.38	30.13	30.33	30.33	0.33%	824,864
May 15, 2025	30.18	30.27	30.02	30.23	30.23	0.10%	618,270
May 14, 2025	30.28	30.35	30.15	30.20	30.20	0.13%	690,949
May 13, 2025	30.02	30.27	29.97	30.16	30.16	0.60%	721,404
May 12, 2025	29.88	30.00	29.66	29.98	29.98	2.57%	732,667
May 9, 2025	29.42	29.44	29.18	29.23	29.23	0.07%	856,224
May 8, 2025	29.36	29.46	29.13	29.21	29.21	0.27%	1,119,535
May 7, 2025	29.11	29.22	28.95	29.13	29.13	0.10%	1,161,718
May 6, 2025	29.12	29.26	29.04	29.10	29.10	-0.85%	860,231
May 5, 2025	29.27	29.46	29.27	29.35	29.35	-0.07%	565,909
May 2, 2025	29.30	29.44	29.25	29.37	29.37	2.09%	1,029,192
May 1, 2025	28.99	29.04	28.76	28.77	28.77	0.66%	915,791
Apr 30, 2025	28.21	28.66	28.03	28.58	28.58	0.18%	882,606
Apr 29, 2025	28.36	28.61	28.34	28.53	28.53	0.35%	913,188
Apr 28, 2025	28.45	28.52	28.17	28.43	28.43	0.11%	1,527,136
Apr 25, 2025	28.21	28.42	28.10	28.40	28.40	0.82%	1,093,411
Apr 24, 2025	27.76	28.21	27.73	28.17	28.17	1.70%	844,554
Apr 23, 2025	27.95	28.11	27.65	27.70	27.70	1.47%	1,045,950
Apr 22, 2025	27.06	27.43	26.98	27.30	27.30	2.25%	1,333,211
Apr 21, 2025	27.00	27.07	26.46	26.70	26.70	-1.69%	1,210,694
Apr 17, 2025	27.32	27.38	27.09	27.16	27.16	-0.04%	1,492,158
Apr 16, 2025	27.32	27.49	26.90	27.17	27.17	-1.66%	1,405,254
Apr 15, 2025	27.67	27.83	27.56	27.63	27.63	0.29%	1,010,764
Apr 14, 2025	27.79	27.79	27.27	27.55	27.55	0.62%	1,030,980
Apr 11, 2025	26.85	27.46	26.72	27.38	27.38	2.09%	1,896,512
Apr 10, 2025	27.00	27.08	26.09	26.82	26.82	-2.54%	1,741,268
Apr 9, 2025	25.23	27.71	25.13	27.52	27.52	8.73%	2,479,391
Apr 8, 2025	26.55	26.59	24.96	25.31	25.31	-1.17%	2,291,011
Apr 7, 2025	25.00	26.33	24.67	25.61	25.61	-1.04%	4,595,083
Apr 4, 2025	26.63	26.65	25.86	25.88	25.88	-5.96%	3,704,227
Apr 3, 2025	27.74	27.93	27.48	27.52	27.52	-3.88%	2,389,377
Apr 2, 2025	28.18	28.74	28.13	28.63	28.63	0.67%	1,125,345
Apr 1, 2025	28.27	28.53	28.12	28.44	28.44	0.39%	921,943
Mar 31, 2025	28.01	28.39	27.75	28.33	28.33	-0.32%	722,374
Mar 28, 2025	28.81	28.81	28.35	28.42	28.42	-1.76%	635,130
Mar 27, 2025	28.92	29.08	28.81	28.93	28.93	-0.41%	727,232