CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	44.94	45.16	44.42	44.76	-	-1.84%	2,022,308
Jul 22, 2026	45.74	45.94	45.60	45.60	45.60	-0.76%	1,968,147
Jul 21, 2026	45.73	46.06	45.62	45.95	45.95	1.46%	2,170,180
Jul 20, 2026	45.65	45.81	45.28	45.29	45.29	-0.11%	2,198,499
Jul 17, 2026	45.10	45.73	44.91	45.34	45.34	-1.56%	2,863,290
Jul 16, 2026	46.41	46.54	45.85	46.06	46.06	-1.35%	2,699,260
Jul 15, 2026	46.82	46.87	46.36	46.69	46.69	0.11%	1,841,629
Jul 14, 2026	46.53	46.73	46.33	46.64	46.64	0.73%	2,259,183
Jul 13, 2026	46.66	46.76	46.21	46.30	46.30	-1.61%	2,419,794
Jul 10, 2026	47.09	47.20	46.63	47.06	47.06	0.15%	2,515,138
Jul 9, 2026	46.55	47.03	46.47	46.99	46.99	1.27%	2,799,909
Jul 8, 2026	46.28	46.46	45.87	46.40	46.40	-0.56%	2,404,994
Jul 7, 2026	46.94	47.01	46.38	46.66	46.66	-0.93%	2,847,427
Jul 6, 2026	46.95	47.24	46.73	47.10	47.10	1.23%	3,319,775
Jul 2, 2026	47.12	47.29	46.14	46.53	46.53	-1.15%	2,771,560
Jul 1, 2026	47.17	47.53	46.97	47.07	47.07	-0.28%	3,063,564
Jun 30, 2026	46.73	47.28	46.65	47.20	47.20	0.89%	2,835,746
Jun 29, 2026	46.20	46.84	45.87	46.81	46.78	2.25%	2,295,372
Jun 26, 2026	45.36	46.31	45.32	45.78	45.75	-0.09%	3,271,718
Jun 25, 2026	46.25	46.25	45.47	45.82	45.79	0.42%	2,365,726
Jun 24, 2026	45.68	46.13	45.40	45.63	45.60	0.15%	2,457,781
Jun 23, 2026	45.57	46.12	45.51	45.56	45.53	-2.44%	2,719,462
Jun 22, 2026	47.04	47.23	46.54	46.70	46.67	-0.55%	2,014,076
Jun 18, 2026	46.84	47.04	46.42	46.96	46.93	1.89%	2,043,368
Jun 17, 2026	46.78	46.94	46.02	46.09	46.06	-1.22%	5,053,548
Jun 16, 2026	47.03	47.22	46.63	46.66	46.63	-0.91%	2,671,737
Jun 15, 2026	46.75	47.24	46.75	47.09	47.06	2.77%	2,744,150
Jun 12, 2026	45.84	46.06	45.31	45.82	45.79	0.11%	2,157,699
Jun 11, 2026	44.80	45.85	44.47	45.77	45.74	2.67%	3,097,731
Jun 10, 2026	45.25	45.69	44.56	44.58	44.55	-2.39%	3,276,076
Jun 9, 2026	46.16	46.59	44.45	45.67	45.64	-0.22%	3,814,997
Jun 8, 2026	45.93	46.10	45.66	45.77	45.74	1.08%	1,893,904
Jun 5, 2026	46.70	46.76	45.11	45.28	45.25	-4.09%	3,647,028
Jun 4, 2026	46.80	47.34	46.69	47.21	47.18	-0.13%	1,498,676
Jun 3, 2026	47.53	47.60	47.08	47.27	47.24	-0.76%	2,100,375
Jun 2, 2026	47.73	47.73	47.40	47.63	47.60	-0.29%	1,960,801
Jun 1, 2026	47.74	48.02	47.58	47.77	47.74	0.08%	1,777,272
May 29, 2026	47.67	47.85	47.46	47.73	47.70	0.38%	1,689,835
May 28, 2026	47.08	47.62	46.94	47.55	47.52	0.93%	4,054,540
May 27, 2026	47.09	47.19	46.88	47.11	47.08	0.53%	2,406,632
May 26, 2026	46.52	46.93	46.52	46.86	46.83	1.74%	2,508,289
May 22, 2026	46.24	46.39	46.01	46.06	46.03	-0.02%	1,707,193
May 21, 2026	45.79	46.33	45.66	46.07	46.04	0.26%	1,885,669
May 20, 2026	45.40	45.97	45.23	45.95	45.92	1.61%	2,598,631
May 19, 2026	45.30	45.53	45.05	45.22	45.19	-0.92%	3,942,960
May 18, 2026	45.80	46.00	45.30	45.64	45.61	-0.31%	2,357,870
May 15, 2026	46.09	46.16	45.71	45.78	45.75	-1.86%	2,711,699
May 14, 2026	46.34	46.80	46.29	46.65	46.62	0.69%	1,669,266
May 13, 2026	46.08	46.49	45.62	46.33	46.30	0.83%	2,215,780
May 12, 2026	46.00	46.09	45.40	45.95	45.92	-0.63%	2,650,164