CGGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	29.42	29.42	28.95	29.05	29.05	-1.73%	773,544
Mar 25, 2025	29.63	29.63	29.49	29.56	29.56	0.31%	676,627
Mar 24, 2025	29.27	29.54	29.27	29.47	29.47	1.17%	853,504
Mar 21, 2025	28.90	29.13	28.85	29.13	29.13	-0.24%	633,615
Mar 20, 2025	29.02	29.34	28.97	29.20	29.20	-0.34%	769,245
Mar 19, 2025	29.10	29.50	29.01	29.30	29.30	0.83%	841,460
Mar 18, 2025	29.21	29.21	28.89	29.06	29.06	-0.55%	823,578
Mar 17, 2025	28.96	29.37	28.96	29.22	29.22	1.18%	730,531
Mar 14, 2025	28.66	28.95	28.62	28.88	28.88	1.87%	607,974
Mar 13, 2025	28.61	28.63	28.23	28.35	28.35	-1.19%	842,149
Mar 12, 2025	28.81	28.86	28.48	28.69	28.69	0.81%	729,173
Mar 11, 2025	28.56	28.75	28.24	28.46	28.46	-0.18%	1,119,118
Mar 10, 2025	28.82	28.92	28.24	28.51	28.51	-3.06%	1,180,463
Mar 7, 2025	29.23	29.46	28.89	29.41	29.41	0.44%	994,524
Mar 6, 2025	29.38	29.69	29.18	29.28	29.28	-1.78%	665,552
Mar 5, 2025	29.44	29.89	29.38	29.81	29.81	2.09%	1,279,185
Mar 4, 2025	29.11	29.60	28.75	29.20	29.20	-0.54%	883,248
Mar 3, 2025	29.98	30.01	29.17	29.36	29.36	-1.01%	871,940
Feb 28, 2025	29.37	29.67	29.20	29.66	29.66	0.82%	1,177,188
Feb 27, 2025	30.07	30.07	29.40	29.42	29.42	-1.93%	907,284