CGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	20.64	20.69	20.64	20.69	20.69	0.24%	7,320
Dec 23, 2024	20.72	20.72	20.62	20.64	20.64	-0.63%	41,600
Dec 20, 2024	20.64	20.82	20.64	20.77	20.77	1.12%	25,407
Dec 19, 2024	20.51	20.56	20.47	20.54	20.54	0.10%	18,606
Dec 18, 2024	20.88	20.90	20.48	20.52	20.52	-2.01%	77,346
Dec 17, 2024	20.92	20.96	20.86	20.94	20.94	-0.33%	23,220
Dec 16, 2024	21.00	21.04	20.98	21.01	21.01	0.24%	54,734
Dec 13, 2024	21.04	21.08	20.96	20.96	20.96	-1.27%	34,700
Dec 12, 2024	21.27	21.29	21.20	21.23	21.23	-1.30%	40,900
Dec 11, 2024	21.35	21.54	21.35	21.51	21.51	0.84%	32,100
Dec 10, 2024	21.21	21.34	21.21	21.33	21.33	1.43%	32,500
Dec 9, 2024	21.07	21.17	21.02	21.03	21.03	1.11%	45,400
Dec 6, 2024	20.80	20.87	20.78	20.80	20.80	-0.19%	113,900
Dec 5, 2024	20.96	20.96	20.78	20.84	20.84	-0.67%	15,241
Dec 4, 2024	21.02	21.03	20.97	20.98	20.98	0.19%	57,428
Dec 3, 2024	20.93	21.00	20.90	20.94	20.94	0.19%	34,400
Dec 2, 2024	20.99	20.99	20.85	20.90	20.90	-0.19%	81,800
Nov 29, 2024	21.04	21.06	20.93	20.94	20.94	0.10%	70,900
Nov 28, 2024	21.05	21.05	20.91	20.92	20.92	0.05%	11,619
Nov 27, 2024	20.97	21.04	20.87	20.91	20.91	0.24%	106,400
Nov 26, 2024	20.82	20.86	20.73	20.86	20.86	0.14%	41,600
Nov 25, 2024	20.98	20.98	20.75	20.83	20.83	-2.80%	122,724
Nov 22, 2024	21.24	21.48	21.24	21.43	21.43	1.23%	104,600
Nov 21, 2024	21.12	21.18	21.08	21.17	21.17	0.76%	40,300
Nov 20, 2024	20.89	21.04	20.89	21.01	21.01	0.57%	66,937
Nov 19, 2024	20.79	20.89	20.77	20.89	20.89	0.87%	84,637
Nov 18, 2024	20.61	20.73	20.61	20.71	20.71	1.92%	68,132
Nov 15, 2024	20.35	20.39	20.29	20.32	20.32	-	17,900
Nov 14, 2024	20.28	20.41	20.26	20.32	20.32	-0.39%	46,700
Nov 13, 2024	20.67	20.72	20.40	20.40	20.40	-1.02%	37,341
Nov 12, 2024	20.67	20.73	20.53	20.61	20.61	-0.58%	131,300
Nov 11, 2024	20.88	20.88	20.68	20.73	20.73	-2.63%	113,931
Nov 8, 2024	21.40	21.41	21.27	21.29	21.29	-0.75%	24,900
Nov 7, 2024	21.34	21.48	21.31	21.45	21.45	1.66%	66,227
Nov 6, 2024	21.02	21.23	21.01	21.10	21.10	-3.12%	90,927
Nov 5, 2024	21.74	21.79	21.69	21.78	21.78	0.23%	95,500
Nov 4, 2024	21.77	21.77	21.67	21.73	21.73	0.18%	37,700
Nov 1, 2024	21.84	21.88	21.69	21.69	21.69	-0.32%	74,500
Oct 31, 2024	21.97	21.97	21.68	21.76	21.76	-1.67%	102,600
Oct 30, 2024	22.05	22.14	21.99	22.13	22.13	0.64%	48,100
Oct 29, 2024	21.81	22.01	21.81	21.99	21.99	1.06%	65,400
Oct 28, 2024	21.74	21.78	21.73	21.76	21.76	-0.05%	47,906
Oct 25, 2024	21.65	21.78	21.61	21.77	21.77	0.23%	37,603
Oct 24, 2024	21.70	21.72	21.60	21.72	21.72	0.79%	32,733
Oct 23, 2024	21.73	21.73	21.50	21.55	21.55	-1.15%	46,700
Oct 22, 2024	21.71	21.82	21.69	21.80	21.80	1.16%	34,300
Oct 21, 2024	21.72	21.73	21.52	21.55	21.55	-0.19%	42,206
Oct 18, 2024	21.47	21.59	21.47	21.59	21.59	1.17%	18,700
Oct 17, 2024	21.25	21.38	21.25	21.34	21.34	0.66%	29,500
Oct 16, 2024	21.22	21.28	21.15	21.20	21.20	0.52%	32,213
Oct 15, 2024	21.04	21.14	21.00	21.09	21.09	0.19%	21,012
Oct 11, 2024	20.98	21.11	20.98	21.05	21.05	0.91%	16,630
Oct 10, 2024	20.72	20.86	20.72	20.86	20.86	0.77%	18,200
Oct 9, 2024	20.70	20.74	20.66	20.70	20.70	-0.58%	32,517
Oct 8, 2024	20.92	20.94	20.67	20.82	20.82	-0.76%	47,400
Oct 7, 2024	20.96	21.01	20.92	20.98	20.98	-0.24%	44,740
Oct 4, 2024	21.06	21.17	20.95	21.03	21.03	-0.33%	27,900
Oct 3, 2024	20.97	21.10	20.95	21.10	21.10	-	51,600
Oct 2, 2024	21.09	21.11	20.97	21.10	21.10	0.05%	43,700
Oct 1, 2024	21.01	21.17	21.01	21.09	21.09	1.15%	33,203
Sep 30, 2024	20.94	20.95	20.82	20.85	20.85	-0.90%	18,012
Sep 27, 2024	21.17	21.17	20.97	21.04	21.04	-0.85%	26,200
Sep 26, 2024	21.13	21.24	21.09	21.22	21.22	0.57%	28,800
Sep 25, 2024	21.14	21.15	21.03	21.10	21.10	-0.14%	28,210
Sep 24, 2024	20.90	21.13	20.89	21.13	21.13	1.39%	39,737
Sep 23, 2024	20.84	20.90	20.83	20.84	20.84	0.19%	31,903
Sep 20, 2024	20.71	20.82	20.66	20.80	20.80	1.36%	17,600
Sep 19, 2024	20.50	20.56	20.39	20.52	20.52	1.43%	19,604
Sep 18, 2024	20.47	20.60	20.22	20.23	20.23	-0.69%	114,742
Sep 17, 2024	20.46	20.46	20.32	20.37	20.37	-0.59%	10,800
Sep 16, 2024	20.50	20.54	20.44	20.49	20.49	-0.05%	11,614
Sep 13, 2024	20.45	20.50	20.43	20.50	20.50	0.99%	15,400
Sep 12, 2024	20.11	20.30	20.11	20.30	20.30	1.91%	17,500
Sep 11, 2024	19.94	19.98	19.85	19.92	19.92	-0.30%	57,800
Sep 10, 2024	19.93	19.98	19.87	19.98	19.98	0.45%	6,300
Sep 9, 2024	19.82	19.89	19.79	19.89	19.89	0.51%	7,832
Sep 6, 2024	19.96	19.98	19.73	19.79	19.79	-0.80%	20,832
Sep 5, 2024	19.95	20.00	19.90	19.95	19.95	0.86%	22,700
Sep 4, 2024	19.76	19.83	19.72	19.78	19.78	-0.05%	11,400
Sep 3, 2024	19.81	19.81	19.66	19.79	19.79	-0.50%	39,300
Aug 30, 2024	20.02	20.02	19.82	19.89	19.89	-0.60%	96,400
Aug 29, 2024	19.97	20.05	19.96	20.01	20.01	0.60%	12,024
Aug 28, 2024	19.93	19.93	19.83	19.89	19.89	-0.85%	23,624
Aug 27, 2024	19.91	20.06	19.90	20.06	20.06	0.25%	29,100
Aug 26, 2024	20.05	20.05	19.95	20.01	20.01	0.30%	15,100
Aug 23, 2024	19.82	19.98	19.81	19.95	19.95	1.17%	12,100
Aug 22, 2024	19.86	19.86	19.65	19.72	19.72	-1.25%	119,514
Aug 21, 2024	19.94	20.02	19.83	19.97	19.97	-0.10%	39,226
Aug 20, 2024	20.04	20.10	19.93	19.99	19.99	0.25%	45,233
Aug 19, 2024	19.82	19.94	19.79	19.94	19.94	-0.05%	38,143
Aug 16, 2024	19.79	19.95	19.70	19.95	19.95	2.26%	39,800
Aug 15, 2024	19.45	19.57	19.36	19.51	19.51	0.41%	18,600
Aug 14, 2024	19.47	19.51	19.38	19.43	19.43	-0.87%	20,200
Aug 13, 2024	19.63	19.66	19.58	19.60	19.60	-0.15%	8,500
Aug 12, 2024	19.43	19.65	19.43	19.63	19.63	1.71%	17,200
Aug 9, 2024	19.31	19.35	19.29	19.30	19.30	0.21%	9,545
Aug 8, 2024	19.14	19.27	19.14	19.26	19.26	1.58%	7,900
Aug 7, 2024	19.16	19.16	18.95	18.96	18.96	-0.11%	7,506
Aug 6, 2024	19.03	19.13	18.92	18.98	18.98	-2.22%	98,404
Aug 2, 2024	19.54	19.70	19.23	19.41	19.41	-0.05%	219,014