CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	44.61	44.62	43.99	44.18	44.18	-0.83%	2,466,033
Oct 6, 2025	44.47	44.63	44.25	44.55	44.55	0.70%	2,699,339
Oct 3, 2025	44.40	44.49	44.04	44.24	44.24	-	2,504,973
Oct 2, 2025	44.47	44.47	44.03	44.24	44.24	0.18%	2,510,315
Oct 1, 2025	43.74	44.26	43.68	44.16	44.16	0.55%	3,221,483
Sep 30, 2025	43.89	43.95	43.53	43.92	43.92	0.07%	2,941,087
Sep 29, 2025	43.99	44.04	43.80	43.89	43.89	0.57%	2,381,162
Sep 26, 2025	43.61	43.71	43.31	43.64	43.64	0.39%	2,411,018
Sep 25, 2025	43.56	43.67	43.18	43.47	43.47	-1.14%	3,121,361
Sep 24, 2025	44.32	44.32	43.81	43.97	43.97	-0.45%	1,939,120
Sep 23, 2025	44.63	44.71	44.08	44.17	44.17	-0.92%	3,125,287
Sep 22, 2025	44.43	44.65	44.36	44.58	44.58	0.22%	1,987,727
Sep 19, 2025	44.52	44.54	44.27	44.48	44.48	0.34%	2,448,388
Sep 18, 2025	44.35	44.54	44.20	44.33	44.33	0.68%	3,151,091
Sep 17, 2025	44.17	44.17	43.58	44.03	44.03	-0.38%	3,411,976
Sep 16, 2025	44.26	44.27	44.02	44.20	44.20	0.11%	2,093,184
Sep 15, 2025	43.99	44.23	43.98	44.15	44.15	0.98%	2,946,660
Sep 12, 2025	43.69	43.82	43.65	43.72	43.72	0.14%	2,051,226
Sep 11, 2025	43.57	43.77	43.42	43.66	43.66	0.83%	2,532,107
Sep 10, 2025	43.59	43.59	43.17	43.30	43.30	0.02%	2,994,787
Sep 9, 2025	43.18	43.31	42.98	43.29	43.29	0.44%	3,014,262
Sep 8, 2025	43.08	43.21	43.05	43.10	43.10	0.51%	2,693,665
Sep 5, 2025	43.19	43.21	42.48	42.88	42.88	0.59%	3,239,988
Sep 4, 2025	42.28	42.65	42.18	42.63	42.63	1.04%	2,152,159
Sep 3, 2025	42.28	42.40	41.99	42.19	42.19	0.38%	2,530,969
Sep 2, 2025	41.66	42.04	41.48	42.03	42.03	-0.61%	3,075,067
Aug 29, 2025	42.64	42.73	42.15	42.29	42.29	-1.01%	2,896,339
Aug 28, 2025	42.49	42.74	42.46	42.72	42.72	0.71%	3,327,855
Aug 27, 2025	42.41	42.49	42.27	42.42	42.42	0.09%	2,341,548
Aug 26, 2025	42.12	42.41	42.11	42.38	42.38	0.57%	2,813,811
Aug 25, 2025	42.21	42.35	42.12	42.14	42.14	-0.26%	2,417,666
Aug 22, 2025	41.49	42.37	41.44	42.25	42.25	2.08%	3,711,282
Aug 21, 2025	41.41	41.57	41.21	41.39	41.39	-0.39%	3,028,723
Aug 20, 2025	41.66	41.68	40.98	41.55	41.55	-0.57%	3,606,474
Aug 19, 2025	42.34	42.34	41.71	41.79	41.79	-1.35%	2,797,837
Aug 18, 2025	42.26	42.39	42.12	42.36	42.36	0.19%	2,863,140
Aug 15, 2025	42.45	42.45	42.16	42.28	42.28	-0.07%	2,973,380
Aug 14, 2025	42.19	42.43	42.13	42.31	42.31	-0.19%	3,118,437
Aug 13, 2025	42.62	42.62	42.20	42.39	42.39	-0.02%	3,417,594
Aug 12, 2025	42.07	42.43	41.89	42.40	42.40	1.46%	2,547,324
Aug 11, 2025	41.84	42.09	41.74	41.79	41.79	-0.02%	2,605,063
Aug 8, 2025	41.81	41.95	41.72	41.80	41.80	0.24%	3,140,470
Aug 7, 2025	42.07	42.09	41.35	41.70	41.70	-0.17%	3,150,359
Aug 6, 2025	41.48	41.80	41.36	41.77	41.77	1.06%	2,712,671
Aug 5, 2025	41.74	41.82	41.24	41.33	41.33	-1.08%	2,706,633
Aug 4, 2025	41.28	41.83	41.26	41.78	41.78	2.13%	3,498,086
Aug 1, 2025	41.14	41.17	40.58	40.91	40.91	-1.97%	3,290,387
Jul 31, 2025	42.37	42.37	41.65	41.73	41.73	0.24%	3,542,176
Jul 30, 2025	41.65	41.84	41.36	41.63	41.63	0.24%	3,473,130
Jul 29, 2025	41.86	41.88	41.45	41.53	41.53	-0.60%	2,481,842