CGGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	34.22	34.53	34.16	34.46	34.46	0.29%	706,189
Oct 16, 2025	34.65	34.65	34.15	34.36	34.36	-	1,606,878
Oct 15, 2025	34.62	34.66	34.13	34.36	34.36	0.20%	1,139,038
Oct 14, 2025	33.93	34.47	33.74	34.29	34.29	0.03%	557,082
Oct 13, 2025	34.14	34.35	34.03	34.28	34.28	1.93%	1,362,121
Oct 10, 2025	34.55	34.57	33.59	33.63	33.63	-2.66%	1,099,501
Oct 9, 2025	34.73	34.75	34.44	34.55	34.55	-0.75%	1,025,204
Oct 8, 2025	34.66	34.84	34.65	34.81	34.81	0.69%	1,064,195
Oct 7, 2025	34.82	34.82	34.48	34.57	34.57	-0.58%	796,385
Oct 6, 2025	34.82	34.89	34.75	34.77	34.77	0.03%	860,183
Oct 3, 2025	34.82	34.88	34.65	34.76	34.76	0.29%	822,054
Oct 2, 2025	34.75	34.75	34.49	34.66	34.66	0.70%	776,310
Oct 1, 2025	34.16	34.48	34.12	34.42	34.42	0.73%	1,120,837
Sep 30, 2025	34.05	34.19	33.93	34.17	34.17	0.53%	1,255,534
Sep 29, 2025	34.07	34.16	33.97	33.99	33.99	0.44%	1,132,951
Sep 26, 2025	33.77	33.87	33.66	33.84	33.84	0.48%	1,095,047
Sep 25, 2025	33.59	33.69	33.47	33.68	33.68	-0.74%	1,088,406
Sep 24, 2025	34.07	34.07	33.83	33.93	33.93	-0.44%	988,680
Sep 23, 2025	34.25	34.31	34.02	34.08	34.08	-0.12%	873,276
Sep 22, 2025	33.94	34.17	33.91	34.12	34.12	0.38%	714,724
Sep 19, 2025	33.97	34.01	33.82	33.99	33.99	0.24%	947,411
Sep 18, 2025	33.81	34.03	33.74	33.91	33.91	0.71%	724,868
Sep 17, 2025	33.79	33.83	33.45	33.67	33.67	-0.24%	836,661
Sep 16, 2025	33.82	33.82	33.63	33.75	33.75	-0.03%	805,418
Sep 15, 2025	33.59	33.78	33.58	33.76	33.76	0.84%	1,112,032
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