CGW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	54.99	55.16	54.57	54.70	54.70	-0.27%	53,235
Jan 28, 2025	54.98	55.00	54.61	54.85	54.85	-0.54%	25,561
Jan 27, 2025	54.16	55.15	54.16	55.15	55.15	1.57%	42,307
Jan 24, 2025	54.58	54.65	54.24	54.30	54.30	-0.61%	23,244
Jan 23, 2025	54.56	54.74	54.38	54.63	54.63	0.31%	44,663
Jan 22, 2025	55.09	55.09	54.46	54.46	54.46	-1.43%	59,550
Jan 21, 2025	54.89	55.32	54.79	55.25	55.25	1.39%	39,408
Jan 17, 2025	54.42	54.78	54.42	54.49	54.49	0.47%	33,300
Jan 16, 2025	53.67	54.30	53.67	54.24	54.24	0.87%	26,424
Jan 15, 2025	53.88	53.98	53.57	53.77	53.77	1.68%	30,966
Jan 14, 2025	52.48	52.88	52.45	52.88	52.88	1.01%	17,572
Jan 13, 2025	51.89	52.39	51.78	52.35	52.35	0.36%	27,929
Jan 10, 2025	52.70	52.70	52.14	52.16	52.16	-1.90%	48,268
Jan 8, 2025	52.96	53.18	52.63	53.17	53.17	-0.71%	40,398
Jan 7, 2025	53.94	53.99	53.39	53.55	53.55	-0.32%	30,348
Jan 6, 2025	53.83	54.02	53.60	53.72	53.72	-0.11%	51,090
Jan 3, 2025	53.97	53.99	53.77	53.78	53.78	-0.06%	36,491
Jan 2, 2025	54.41	54.48	53.77	53.81	53.81	-0.72%	35,114
Dec 31, 2024	54.42	54.61	54.10	54.20	54.20	-0.24%	33,414
Dec 30, 2024	54.32	54.50	53.86	54.33	54.33	-0.59%	44,089
Dec 27, 2024	54.63	55.08	54.47	54.65	54.65	-0.71%	97,157
Dec 26, 2024	54.35	55.07	54.35	55.04	55.04	0.49%	75,307
Dec 24, 2024	54.37	54.77	54.34	54.77	54.77	0.92%	43,336
Dec 23, 2024	54.33	54.33	54.02	54.27	54.27	-2.69%	43,732
Dec 20, 2024	55.03	56.00	55.02	55.77	54.54	0.32%	24,094
Dec 19, 2024	55.96	56.34	55.59	55.59	54.36	0.20%	42,281
Dec 18, 2024	57.45	57.54	55.37	55.48	54.25	-3.75%	53,488
Dec 17, 2024	57.65	58.00	57.63	57.64	56.36	-0.74%	26,348
Dec 16, 2024	58.20	58.42	57.99	58.07	56.78	-0.27%	19,348
Dec 13, 2024	58.45	58.58	58.09	58.23	56.94	-0.56%	25,084
Dec 12, 2024	58.95	58.98	58.56	58.56	57.26	-0.87%	25,518
Dec 11, 2024	59.36	59.46	58.91	59.07	57.76	-0.14%	32,884
Dec 10, 2024	59.29	59.37	58.79	59.15	57.84	-0.53%	40,810
Dec 9, 2024	59.66	59.78	59.47	59.47	58.15	0.07%	11,018
Dec 6, 2024	59.71	59.80	59.30	59.43	58.11	-0.62%	18,825
Dec 5, 2024	59.93	59.97	59.71	59.80	58.48	0.34%	13,464
Dec 4, 2024	59.83	59.86	59.53	59.60	58.28	-0.33%	36,484
Dec 3, 2024	59.84	60.05	59.74	59.80	58.48	0.47%	21,064
Dec 2, 2024	59.47	59.61	59.07	59.52	58.20	-0.20%	40,923
Nov 29, 2024	59.37	59.74	59.37	59.64	58.32	0.44%	29,503
Nov 27, 2024	59.43	59.77	59.38	59.38	58.07	0.24%	39,204
Nov 26, 2024	59.65	59.65	59.10	59.24	57.93	-0.90%	32,655
Nov 25, 2024	59.54	60.00	59.54	59.78	58.45	1.06%	26,487
Nov 22, 2024	58.88	59.26	58.88	59.15	57.84	0.60%	20,397
Nov 21, 2024	58.62	58.97	58.36	58.80	57.50	0.29%	31,297
Nov 20, 2024	58.57	58.70	58.36	58.63	57.33	0.07%	15,689
Nov 19, 2024	58.25	58.61	58.12	58.59	57.29	0.19%	18,009
Nov 18, 2024	58.19	58.61	58.01	58.48	57.19	0.27%	45,413
Nov 15, 2024	58.07	58.37	58.07	58.32	57.03	0.45%	21,393
Nov 14, 2024	58.53	58.73	58.06	58.06	56.77	-0.24%	20,590
Nov 13, 2024	58.30	58.48	58.10	58.20	56.91	-0.32%	23,454
Nov 12, 2024	58.98	59.12	58.38	58.38	57.09	-1.30%	19,096
Nov 11, 2024	59.19	59.34	59.01	59.15	57.84	0.48%	23,506
Nov 8, 2024	59.03	59.06	58.77	58.87	57.57	-0.49%	16,313
Nov 7, 2024	59.70	59.70	59.04	59.16	57.85	-0.12%	30,322
Nov 6, 2024	59.16	59.41	58.83	59.23	57.92	0.46%	21,353
Nov 5, 2024	58.11	58.96	58.03	58.96	57.65	2.24%	19,102
Nov 4, 2024	57.67	58.03	57.56	57.67	56.39	0.61%	43,895
Nov 1, 2024	58.07	58.08	57.32	57.32	56.05	-0.90%	27,935
Oct 31, 2024	58.19	58.28	57.66	57.84	56.56	-0.86%	33,324
Oct 30, 2024	58.29	58.82	58.29	58.34	57.05	0.24%	18,088
Oct 29, 2024	58.41	58.41	58.15	58.20	56.91	-0.89%	12,379
Oct 28, 2024	58.86	59.16	58.72	58.72	57.42	0.67%	23,669
Oct 25, 2024	58.74	58.90	58.20	58.33	57.04	-0.70%	22,447
Oct 24, 2024	59.30	59.36	58.71	58.74	57.44	-0.86%	33,561
Oct 23, 2024	59.12	59.49	59.00	59.25	57.94	-0.12%	13,651
Oct 22, 2024	59.42	59.49	59.25	59.32	58.01	-1.13%	38,608
Oct 21, 2024	60.40	60.42	59.89	60.00	58.67	-1.01%	33,693
Oct 18, 2024	60.59	60.64	60.36	60.61	59.27	0.46%	18,540
Oct 17, 2024	60.82	60.82	60.24	60.33	58.99	-0.97%	46,291
Oct 16, 2024	60.58	61.06	60.58	60.92	59.57	0.76%	26,229
Oct 15, 2024	60.62	60.86	60.46	60.46	59.12	-0.23%	40,779
Oct 14, 2024	60.22	60.61	60.07	60.60	59.26	0.56%	23,798
Oct 11, 2024	59.60	60.28	59.60	60.26	58.93	1.14%	16,825
Oct 10, 2024	59.69	59.80	59.49	59.58	58.26	-0.77%	31,665
Oct 9, 2024	59.84	60.25	59.84	60.04	58.71	0.09%	16,030
Oct 8, 2024	60.05	60.08	59.83	59.99	58.66	0.13%	18,007
Oct 7, 2024	60.03	60.11	59.64	59.91	58.58	-0.53%	28,504
Oct 4, 2024	60.31	60.31	59.94	60.23	58.90	-0.05%	39,135
Oct 3, 2024	60.36	60.45	60.18	60.26	58.93	-0.86%	23,899
Oct 2, 2024	60.67	60.81	60.38	60.78	59.44	-0.17%	26,353
Oct 1, 2024	61.30	61.34	60.65	60.89	59.54	-0.51%	25,178
Sep 30, 2024	60.99	61.24	60.66	61.20	59.84	0.23%	24,462
Sep 27, 2024	61.26	61.55	60.97	61.06	59.71	0.15%	20,008
Sep 26, 2024	61.04	61.14	60.84	60.97	59.62	0.99%	19,351
Sep 25, 2024	60.60	60.73	60.32	60.37	59.03	-0.21%	13,326
Sep 24, 2024	60.52	60.76	60.50	60.50	59.16	0.28%	25,297
Sep 23, 2024	60.20	60.51	60.11	60.33	58.99	0.68%	75,236
Sep 20, 2024	60.26	60.37	59.82	59.92	58.59	-1.14%	35,550
Sep 19, 2024	60.40	60.62	60.15	60.61	59.27	1.63%	27,458
Sep 18, 2024	59.99	60.34	59.55	59.64	58.32	-0.50%	79,449
Sep 17, 2024	59.87	60.23	59.80	59.94	58.61	0.39%	15,998
Sep 16, 2024	59.35	59.75	59.35	59.71	58.39	0.91%	24,158
Sep 13, 2024	58.84	59.37	58.84	59.17	57.86	0.97%	21,230
Sep 12, 2024	58.26	58.60	58.12	58.60	57.30	0.50%	19,171
Sep 11, 2024	58.34	58.34	57.44	58.31	57.02	-0.48%	33,981
Sep 10, 2024	58.37	58.64	58.27	58.59	57.29	0.48%	23,013
Sep 9, 2024	58.10	58.51	58.10	58.31	57.02	1.00%	17,098
Sep 6, 2024	58.39	58.56	57.61	57.73	56.45	-0.82%	24,413
Sep 5, 2024	58.54	58.66	58.10	58.21	56.92	-0.19%	34,316