CGGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	37.09	37.09	36.74	36.89	36.89	0.08%	5,495,702
Jan 27, 2026	36.74	36.94	36.70	36.86	36.86	1.07%	1,140,626
Jan 26, 2026	36.45	36.60	36.40	36.47	36.47	-0.14%	991,657
Jan 23, 2026	36.28	36.54	36.18	36.52	36.52	0.50%	1,317,094
Jan 22, 2026	36.46	36.46	36.25	36.34	36.34	0.41%	1,472,872
Jan 21, 2026	35.92	36.40	35.83	36.19	36.19	1.54%	2,337,111
Jan 20, 2026	35.76	35.94	35.57	35.64	35.64	-1.57%	1,382,461
Jan 16, 2026	36.25	36.30	36.05	36.21	36.21	0.33%	1,371,812
Jan 15, 2026	36.26	36.33	36.06	36.09	36.09	0.56%	1,609,759
Jan 14, 2026	35.99	35.99	35.68	35.89	35.89	-0.50%	1,886,723
Jan 13, 2026	36.22	36.24	35.96	36.07	36.07	-0.41%	1,307,400
Jan 12, 2026	35.91	36.24	35.91	36.22	36.22	0.47%	967,295
Jan 9, 2026	35.79	36.10	35.74	36.05	36.05	1.18%	1,076,982
Jan 8, 2026	35.82	35.82	35.51	35.63	35.63	-0.56%	1,145,155
Jan 7, 2026	35.89	36.00	35.75	35.83	35.83	-0.17%	983,560
Jan 6, 2026	35.68	35.92	35.65	35.89	35.89	0.79%	1,071,372
Jan 5, 2026	35.47	35.71	35.42	35.61	35.61	1.31%	1,238,868
Jan 2, 2026	35.07	35.20	34.99	35.15	35.15	1.44%	1,349,551
Dec 31, 2025	34.87	34.88	34.64	34.65	34.65	-0.49%	1,092,929
Dec 30, 2025	34.89	34.98	34.82	34.82	34.82	-0.09%	1,066,500
Dec 29, 2025	34.79	34.90	34.73	34.85	34.85	-0.51%	1,543,589
Dec 26, 2025	35.00	35.03	34.92	35.03	35.03	-0.71%	643,196
Dec 24, 2025	35.23	35.34	35.19	35.28	34.88	0.23%	481,880
Dec 23, 2025	35.04	35.22	34.99	35.20	34.80	0.49%	1,034,631
Dec 22, 2025	34.99	35.06	34.88	35.03	34.64	0.72%	1,032,055
Dec 19, 2025	34.59	34.90	34.59	34.78	34.39	1.22%	1,508,959
Dec 18, 2025	34.42	34.58	34.32	34.36	33.97	1.03%	1,032,479
Dec 17, 2025	34.51	34.51	33.98	34.01	33.63	-1.33%	945,104
Dec 16, 2025	34.45	34.56	34.27	34.47	34.08	-0.32%	1,015,684
Dec 15, 2025	34.86	34.86	34.54	34.58	34.19	-0.29%	1,054,183
Dec 12, 2025	35.13	35.13	34.55	34.68	34.29	-1.51%	1,284,988
Dec 11, 2025	35.01	35.25	34.85	35.21	34.81	0.51%	944,899
Dec 10, 2025	34.75	35.16	34.64	35.03	34.64	0.63%	1,011,869
Dec 9, 2025	34.77	34.88	34.73	34.81	34.42	-0.23%	912,717
Dec 8, 2025	35.00	35.00	34.78	34.89	34.50	0.29%	1,020,009
Dec 5, 2025	34.88	35.00	34.76	34.79	34.40	0.26%	872,771
Dec 4, 2025	34.75	34.75	34.58	34.70	34.31	0.23%	752,687
Dec 3, 2025	34.44	34.66	34.36	34.62	34.23	0.61%	905,524
Dec 2, 2025	34.48	34.57	34.34	34.41	34.02	0.26%	1,008,101
Dec 1, 2025	34.34	34.47	34.26	34.32	33.93	-0.75%	893,295
Nov 28, 2025	34.48	34.61	34.40	34.58	34.19	0.55%	308,580
Nov 26, 2025	34.27	34.54	34.23	34.39	34.00	1.15%	1,084,761
Nov 25, 2025	33.74	34.09	33.42	34.00	33.62	1.10%	1,108,106
Nov 24, 2025	33.32	33.70	33.26	33.63	33.25	1.33%	1,041,259
Nov 21, 2025	32.97	33.42	32.70	33.19	32.82	0.64%	925,764
Nov 20, 2025	34.04	34.12	32.92	32.98	32.61	-1.79%	1,081,830
Nov 19, 2025	33.52	33.81	33.29	33.58	33.20	0.18%	1,221,118
Nov 18, 2025	33.50	33.70	33.22	33.52	33.14	-1.06%	1,381,837
Nov 17, 2025	34.08	34.29	33.70	33.88	33.50	-0.88%	1,026,708
Nov 14, 2025	33.81	34.38	33.77	34.18	33.79	-0.23%	1,043,108