CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.15	37.24	36.75	37.21	37.21	0.35%	1,988,707
Nov 19, 2024	36.51	37.10	36.44	37.08	37.08	1.12%	1,664,504
Nov 18, 2024	36.54	36.81	36.37	36.67	36.67	0.74%	1,383,176
Nov 15, 2024	36.73	36.76	36.24	36.40	36.40	-1.62%	1,559,539
Nov 14, 2024	37.48	37.49	36.92	37.00	37.00	-1.12%	1,614,730
Nov 13, 2024	37.58	37.65	37.36	37.42	37.42	-0.19%	1,661,958
Nov 12, 2024	37.67	37.76	37.29	37.49	37.49	-0.35%	1,623,977
Nov 11, 2024	37.50	37.63	37.36	37.62	37.62	1.07%	1,308,581
Nov 8, 2024	37.01	37.27	36.97	37.22	37.22	0.76%	1,244,919
Nov 7, 2024	36.58	37.06	36.58	36.94	36.94	1.37%	1,906,325
Nov 6, 2024	36.21	36.49	35.90	36.44	36.44	2.97%	1,593,617
Nov 5, 2024	35.01	35.42	35.01	35.39	35.39	1.58%	1,126,179
Nov 4, 2024	34.97	35.12	34.78	34.84	34.84	-0.49%	1,290,563
Nov 1, 2024	35.01	35.31	34.97	35.01	35.01	0.52%	1,677,496
Oct 31, 2024	35.40	35.40	34.80	34.83	34.83	-2.30%	1,625,085
Oct 30, 2024	35.72	35.92	35.54	35.65	35.65	-0.14%	1,267,483
Oct 29, 2024	35.48	35.74	35.36	35.70	35.70	0.56%	1,322,177
Oct 28, 2024	35.84	35.84	35.49	35.50	35.50	0.14%	1,190,387
Oct 25, 2024	35.56	35.77	35.36	35.45	35.45	0.25%	1,267,377
Oct 24, 2024	35.39	35.42	35.16	35.36	35.36	0.88%	1,443,090
Oct 23, 2024	35.37	35.42	34.83	35.05	35.05	-1.32%	1,370,683
Oct 22, 2024	35.40	35.60	35.34	35.52	35.52	-0.20%	1,221,117
Oct 21, 2024	35.56	35.67	35.38	35.59	35.59	-0.14%	1,527,362
Oct 18, 2024	35.57	35.68	35.49	35.64	35.64	0.99%	1,012,037
Oct 17, 2024	35.57	35.60	35.27	35.29	35.29	0.06%	936,047
Oct 16, 2024	35.24	35.34	35.08	35.27	35.27	0.14%	931,499
Oct 15, 2024	35.61	35.62	35.12	35.22	35.22	-1.12%	1,572,190
Oct 14, 2024	35.60	35.69	35.54	35.62	35.62	0.51%	902,111
Oct 11, 2024	35.12	35.47	35.12	35.44	35.44	0.62%	1,285,878
Oct 10, 2024	35.11	35.35	34.99	35.22	35.22	-0.06%	969,354
Oct 9, 2024	35.05	35.26	34.94	35.24	35.24	0.57%	1,355,908
Oct 8, 2024	34.80	35.08	34.72	35.04	35.04	1.21%	856,558
Oct 7, 2024	34.95	34.95	34.55	34.62	34.62	-1.06%	945,865
Oct 4, 2024	34.83	35.02	34.61	34.99	34.99	1.45%	784,597
Oct 3, 2024	34.45	34.64	34.34	34.49	34.49	-0.23%	987,106
Oct 2, 2024	34.50	34.65	34.31	34.57	34.57	0.03%	962,220
Oct 1, 2024	34.84	34.84	34.29	34.56	34.56	-0.66%	1,674,059
Sep 30, 2024	34.56	34.81	34.41	34.79	34.79	0.32%	1,427,613
Sep 27, 2024	34.86	34.88	34.62	34.68	34.68	-0.17%	762,579
Sep 26, 2024	35.04	35.04	34.57	34.74	34.74	0.32%	1,514,397
Sep 25, 2024	34.69	34.76	34.57	34.63	34.63	-0.12%	1,063,133
Sep 24, 2024	34.68	34.68	34.36	34.67	34.67	0.38%	986,869
Sep 23, 2024	34.51	34.65	34.45	34.54	34.54	0.41%	953,976
Sep 20, 2024	34.32	34.48	34.13	34.40	34.40	-0.09%	1,111,021
Sep 19, 2024	34.35	34.57	34.15	34.43	34.43	2.53%	1,316,469
Sep 18, 2024	33.81	34.11	33.54	33.58	33.58	-0.39%	1,130,908
Sep 17, 2024	33.87	33.91	33.54	33.71	33.71	0.18%	1,043,149
Sep 16, 2024	33.55	33.67	33.33	33.65	33.65	0.30%	1,255,648
Sep 13, 2024	33.34	33.65	33.32	33.55	33.55	0.78%	999,120
Sep 12, 2024	32.95	33.33	32.85	33.29	33.29	1.12%	1,549,170
Sep 11, 2024	32.45	32.96	31.90	32.92	32.92	1.57%	1,481,238
Sep 10, 2024	32.36	32.41	31.99	32.41	32.41	0.62%	1,377,384
Sep 9, 2024	32.14	32.34	32.00	32.21	32.21	1.16%	811,595
Sep 6, 2024	32.64	32.69	31.78	31.84	31.84	-2.30%	1,094,219
Sep 5, 2024	32.62	32.87	32.44	32.59	32.59	-0.15%	977,734
Sep 4, 2024	32.47	32.84	32.43	32.64	32.64	0.06%	1,174,607
Sep 3, 2024	33.39	33.39	32.49	32.62	32.62	-2.77%	1,333,432
Aug 30, 2024	33.48	33.59	33.16	33.55	33.55	0.69%	1,139,487
Aug 29, 2024	33.46	33.71	33.25	33.32	33.32	-	1,265,623
Aug 28, 2024	33.56	33.60	33.10	33.32	33.32	-0.83%	854,716
Aug 27, 2024	33.46	33.66	33.36	33.60	33.60	0.09%	871,988
Aug 26, 2024	33.80	33.81	33.48	33.57	33.57	-0.50%	846,012
Aug 23, 2024	33.62	33.85	33.47	33.74	33.74	1.20%	924,493
Aug 22, 2024	33.87	33.87	33.29	33.34	33.34	-1.21%	841,108
Aug 21, 2024	33.64	33.82	33.54	33.75	33.75	0.54%	815,304
Aug 20, 2024	33.70	33.81	33.47	33.57	33.57	-0.30%	808,377
Aug 19, 2024	33.36	33.68	33.30	33.67	33.67	1.08%	913,979
Aug 16, 2024	33.22	33.37	33.17	33.31	33.31	0.12%	761,416
Aug 15, 2024	33.01	33.31	32.99	33.27	33.27	1.96%	730,079
Aug 14, 2024	32.66	32.73	32.41	32.63	32.63	0.18%	1,053,647
Aug 13, 2024	32.14	32.60	32.12	32.57	32.57	1.97%	1,109,151
Aug 12, 2024	32.07	32.10	31.79	31.94	31.94	-0.19%	877,540
Aug 9, 2024	31.75	32.06	31.70	32.00	32.00	0.72%	867,966
Aug 8, 2024	31.29	31.82	31.13	31.77	31.77	3.05%	1,198,511
Aug 7, 2024	31.59	31.74	30.81	30.83	30.83	-0.87%	1,039,117
Aug 6, 2024	30.98	31.58	30.75	31.10	31.10	1.27%	1,505,542
Aug 5, 2024	29.91	31.11	29.70	30.71	30.71	-2.51%	2,682,884
Aug 2, 2024	31.83	31.85	31.24	31.50	31.50	-2.54%	1,955,097
Aug 1, 2024	33.09	33.26	32.10	32.32	32.32	-1.58%	1,184,229
Jul 31, 2024	32.70	33.04	32.57	32.84	32.84	2.11%	966,701
Jul 30, 2024	32.51	32.61	31.93	32.16	32.16	-0.68%	973,660
Jul 29, 2024	32.51	32.58	32.24	32.38	32.38	0.12%	1,046,269
Jul 26, 2024	32.31	32.55	32.20	32.34	32.34	1.22%	726,982
Jul 25, 2024	32.17	32.58	31.72	31.95	31.95	-0.59%	1,084,648
Jul 24, 2024	32.76	32.83	32.11	32.14	32.14	-3.54%	1,113,246
Jul 23, 2024	33.39	33.55	33.29	33.32	33.32	-	1,086,299
Jul 22, 2024	33.16	33.37	33.05	33.32	33.32	1.46%	1,049,918
Jul 19, 2024	33.01	33.17	32.79	32.84	32.84	-0.33%	812,017
Jul 18, 2024	33.39	33.42	32.79	32.95	32.95	-0.60%	1,014,573
Jul 17, 2024	33.59	33.63	33.13	33.15	33.15	-2.73%	1,553,202
Jul 16, 2024	34.03	34.10	33.86	34.08	34.08	0.74%	1,688,798
Jul 15, 2024	33.86	34.11	33.73	33.83	33.83	0.39%	1,455,733
Jul 12, 2024	33.60	33.97	33.49	33.70	33.70	0.24%	1,000,843
Jul 11, 2024	34.04	34.09	33.51	33.62	33.62	-1.18%	1,339,615
Jul 10, 2024	33.86	34.05	33.72	34.02	34.02	0.74%	1,079,834
Jul 9, 2024	33.84	33.92	33.76	33.77	33.77	-0.06%	950,948
Jul 8, 2024	33.87	33.88	33.73	33.79	33.79	-0.15%	940,472
Jul 5, 2024	33.54	33.86	33.53	33.84	33.84	0.98%	1,183,372
Jul 3, 2024	33.30	33.52	33.30	33.51	33.51	0.75%	799,949
Jul 2, 2024	32.88	33.26	32.80	33.26	33.26	1.03%	1,350,576