CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.32	39.32	38.17	38.23	38.23	-2.62%	2,487,597
Feb 20, 2025	39.63	39.66	39.04	39.26	39.26	-1.01%	2,312,391
Feb 19, 2025	39.58	39.69	39.41	39.66	39.66	-0.20%	2,603,514
Feb 18, 2025	39.95	39.96	39.50	39.74	39.74	-0.25%	2,261,382
Feb 14, 2025	39.86	39.90	39.70	39.84	39.84	0.18%	1,788,823
Feb 13, 2025	39.42	39.80	39.31	39.77	39.77	1.20%	2,044,027
Feb 12, 2025	38.91	39.38	38.81	39.30	39.30	-0.03%	2,817,052
Feb 11, 2025	39.36	39.40	39.11	39.31	39.31	-0.71%	2,104,816
Feb 10, 2025	39.60	39.70	39.45	39.59	39.59	0.69%	1,781,575
Feb 7, 2025	39.73	39.92	39.29	39.32	39.32	-0.66%	3,759,859
Feb 6, 2025	39.60	39.64	39.29	39.58	39.58	0.15%	2,186,481
Feb 5, 2025	39.33	39.57	39.22	39.52	39.52	0.30%	2,544,502
Feb 4, 2025	39.09	39.43	39.06	39.40	39.40	1.00%	2,307,043
Feb 3, 2025	38.52	39.22	38.41	39.01	39.01	-0.76%	3,222,447
Jan 31, 2025	39.65	39.95	39.26	39.31	39.31	-0.20%	3,082,834
Jan 30, 2025	39.38	39.62	39.09	39.39	39.39	0.92%	4,244,249
Jan 29, 2025	39.19	39.20	38.81	39.03	39.03	-0.36%	2,179,453
Jan 28, 2025	38.81	39.29	38.48	39.17	39.17	1.42%	2,549,903
Jan 27, 2025	38.23	38.85	38.20	38.62	38.62	-2.23%	3,023,760
Jan 24, 2025	39.66	39.71	39.41	39.50	39.50	-0.25%	1,938,685
Jan 23, 2025	39.26	39.60	39.20	39.60	39.60	0.79%	2,993,626
Jan 22, 2025	39.44	39.54	39.25	39.29	39.29	0.95%	2,746,587
Jan 21, 2025	38.86	39.00	38.48	38.92	38.92	1.09%	2,728,770
Jan 17, 2025	38.59	38.70	38.37	38.50	38.50	1.26%	1,727,973
Jan 16, 2025	38.29	38.30	38.02	38.02	38.02	-0.26%	2,603,655
Jan 15, 2025	37.92	38.26	37.73	38.12	38.12	2.45%	2,424,295
Jan 14, 2025	37.59	37.64	37.03	37.21	37.21	-0.29%	2,612,465
Jan 13, 2025	36.89	37.33	36.83	37.32	37.32	-0.11%	2,622,304
Jan 10, 2025	37.68	38.00	37.02	37.36	37.36	-1.14%	3,027,673
Jan 8, 2025	37.72	37.92	37.43	37.79	37.79	0.05%	2,005,287
Jan 7, 2025	38.50	38.50	37.60	37.77	37.77	-1.54%	1,876,085
Jan 6, 2025	38.34	38.47	38.14	38.36	38.36	1.40%	2,414,899
Jan 3, 2025	37.47	37.89	37.30	37.83	37.83	1.67%	1,559,494
Jan 2, 2025	37.43	37.63	36.88	37.21	37.21	0.11%	2,705,341
Dec 31, 2024	37.59	37.61	37.09	37.17	37.17	-0.69%	2,066,328
Dec 30, 2024	37.42	37.69	37.13	37.43	37.43	-1.32%	3,070,566
Dec 27, 2024	38.28	38.28	37.64	37.93	37.93	-1.40%	1,704,212
Dec 26, 2024	38.48	38.56	38.23	38.47	38.47	-0.34%	1,574,833
Dec 24, 2024	38.20	38.62	38.11	38.60	38.53	1.50%	961,654
Dec 23, 2024	37.86	38.05	37.46	38.03	37.97	0.90%	1,802,701
Dec 20, 2024	37.10	38.19	37.10	37.69	37.63	0.72%	2,364,728
Dec 19, 2024	38.00	38.03	37.38	37.42	37.36	-0.35%	3,105,496
Dec 18, 2024	39.09	39.19	37.43	37.55	37.49	-3.99%	2,903,900
Dec 17, 2024	39.23	39.23	38.91	39.11	39.04	-0.33%	2,475,204
Dec 16, 2024	39.08	39.36	39.04	39.24	39.17	1.06%	1,730,172
Dec 13, 2024	38.90	38.99	38.60	38.83	38.76	0.52%	1,645,392
Dec 12, 2024	38.93	38.93	38.63	38.63	38.56	-0.95%	1,497,577
Dec 11, 2024	38.69	39.05	38.65	39.00	38.93	1.75%	1,851,695
Dec 10, 2024	38.52	38.63	38.25	38.33	38.27	-0.13%	1,508,875
Dec 9, 2024	38.80	38.87	38.21	38.38	38.32	-0.98%	1,464,268
Dec 6, 2024	38.53	38.77	38.49	38.76	38.69	1.04%	1,562,705
Dec 5, 2024	38.60	38.64	38.36	38.36	38.30	-0.49%	1,439,785
Dec 4, 2024	38.37	38.57	38.30	38.55	38.49	1.07%	1,598,375
Dec 3, 2024	38.01	38.15	37.93	38.14	38.08	0.29%	1,545,911
Dec 2, 2024	37.92	38.12	37.92	38.03	37.97	0.82%	1,309,071
Nov 29, 2024	37.56	37.80	37.55	37.72	37.66	0.77%	501,361
Nov 27, 2024	37.60	37.60	37.24	37.43	37.37	-0.35%	1,199,477
Nov 26, 2024	37.52	37.67	37.45	37.56	37.50	0.32%	1,218,349
Nov 25, 2024	37.83	37.83	37.33	37.44	37.38	-0.11%	1,706,302
Nov 22, 2024	37.32	37.58	37.24	37.48	37.42	0.62%	1,563,290
Nov 21, 2024	37.52	37.52	36.97	37.25	37.19	0.11%	2,807,208
Nov 20, 2024	37.15	37.24	36.75	37.21	37.15	0.35%	1,988,707
Nov 19, 2024	36.51	37.10	36.44	37.08	37.02	1.12%	1,664,504
Nov 18, 2024	36.54	36.81	36.37	36.67	36.61	0.74%	1,383,176
Nov 15, 2024	36.73	36.76	36.24	36.40	36.34	-1.62%	1,559,539
Nov 14, 2024	37.48	37.49	36.92	37.00	36.94	-1.12%	1,614,730
Nov 13, 2024	37.58	37.65	37.36	37.42	37.36	-0.19%	1,661,958
Nov 12, 2024	37.67	37.76	37.29	37.49	37.43	-0.35%	1,623,977
Nov 11, 2024	37.50	37.63	37.36	37.62	37.56	1.07%	1,308,581
Nov 8, 2024	37.01	37.27	36.97	37.22	37.16	0.76%	1,244,919
Nov 7, 2024	36.58	37.06	36.58	36.94	36.88	1.37%	1,906,325
Nov 6, 2024	36.21	36.49	35.90	36.44	36.38	2.97%	1,593,617
Nov 5, 2024	35.01	35.42	35.01	35.39	35.33	1.58%	1,126,179
Nov 4, 2024	34.97	35.12	34.78	34.84	34.78	-0.49%	1,290,563
Nov 1, 2024	35.01	35.31	34.97	35.01	34.95	0.52%	1,677,496
Oct 31, 2024	35.40	35.40	34.80	34.83	34.77	-2.30%	1,625,085
Oct 30, 2024	35.72	35.92	35.54	35.65	35.59	-0.14%	1,267,483
Oct 29, 2024	35.48	35.74	35.36	35.70	35.64	0.56%	1,322,177
Oct 28, 2024	35.84	35.84	35.49	35.50	35.44	0.14%	1,190,387
Oct 25, 2024	35.56	35.77	35.36	35.45	35.39	0.25%	1,267,377
Oct 24, 2024	35.39	35.42	35.16	35.36	35.30	0.88%	1,443,090
Oct 23, 2024	35.37	35.42	34.83	35.05	34.99	-1.32%	1,370,683
Oct 22, 2024	35.40	35.60	35.34	35.52	35.46	-0.20%	1,221,117
Oct 21, 2024	35.56	35.67	35.38	35.59	35.53	-0.14%	1,527,362
Oct 18, 2024	35.57	35.68	35.49	35.64	35.58	0.99%	1,012,037
Oct 17, 2024	35.57	35.60	35.27	35.29	35.23	0.06%	936,047
Oct 16, 2024	35.24	35.34	35.08	35.27	35.21	0.14%	931,499
Oct 15, 2024	35.61	35.62	35.12	35.22	35.16	-1.12%	1,572,190
Oct 14, 2024	35.60	35.69	35.54	35.62	35.56	0.51%	902,111
Oct 11, 2024	35.12	35.47	35.12	35.44	35.38	0.62%	1,285,878
Oct 10, 2024	35.11	35.35	34.99	35.22	35.16	-0.06%	969,354
Oct 9, 2024	35.05	35.26	34.94	35.24	35.18	0.57%	1,355,908
Oct 8, 2024	34.80	35.08	34.72	35.04	34.98	1.21%	856,558
Oct 7, 2024	34.95	34.95	34.55	34.62	34.56	-1.06%	945,865
Oct 4, 2024	34.83	35.02	34.61	34.99	34.93	1.45%	784,597
Oct 3, 2024	34.45	34.64	34.34	34.49	34.43	-0.23%	987,106
Oct 2, 2024	34.50	34.65	34.31	34.57	34.51	0.03%	962,220
Oct 1, 2024	34.84	34.84	34.29	34.56	34.50	-0.66%	1,674,059
Sep 30, 2024	34.56	34.81	34.41	34.79	34.73	0.32%	1,427,613
Sep 27, 2024	34.86	34.88	34.62	34.68	34.62	-0.17%	762,579