CGLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.61	30.62	30.61	30.62	30.62	0.66%	200
Dec 23, 2024	30.44	30.45	30.40	30.42	30.42	-0.36%	4,330
Dec 20, 2024	30.42	30.61	30.42	30.53	30.53	-0.39%	3,325
Dec 19, 2024	30.58	30.65	30.57	30.65	30.65	-0.91%	1,700
Dec 18, 2024	31.13	31.17	30.65	30.93	30.93	-0.26%	5,832
Dec 17, 2024	31.03	31.03	31.01	31.01	31.01	-0.06%	1,302
Dec 16, 2024	30.98	31.03	30.97	31.03	31.03	-0.23%	2,700
Dec 13, 2024	31.06	31.10	31.06	31.10	31.10	-	1,103
Dec 12, 2024	31.15	31.15	31.06	31.10	31.10	-0.70%	1,100
Dec 11, 2024	31.29	31.32	31.09	31.32	31.32	0.90%	3,900
Dec 10, 2024	31.00	31.04	30.99	31.04	31.04	-0.77%	1,300
Dec 9, 2024	31.18	31.30	31.18	31.28	31.28	0.10%	600
Dec 6, 2024	31.21	31.26	31.15	31.25	31.25	0.10%	2,602
Dec 5, 2024	31.12	31.31	31.11	31.22	31.22	0.39%	12,200
Dec 4, 2024	31.09	31.15	31.07	31.10	31.10	0.29%	931
Dec 3, 2024	30.99	31.01	30.89	31.01	31.01	0.32%	1,415
Dec 2, 2024	30.91	30.92	30.89	30.91	30.91	-1.06%	2,900
Nov 29, 2024	30.80	31.24	30.80	31.24	31.24	0.71%	8,302
Nov 28, 2024	31.01	31.03	31.01	31.02	31.02	1.14%	800
Nov 27, 2024	30.64	30.67	30.64	30.67	30.67	0.20%	1,100
Nov 26, 2024	30.61	30.68	30.57	30.61	30.61	1.26%	2,900
Nov 25, 2024	30.28	30.35	30.23	30.23	30.23	0.27%	1,603
Nov 22, 2024	30.10	30.15	30.07	30.15	30.15	-0.79%	1,330
Nov 21, 2024	29.74	30.39	29.66	30.39	30.39	2.25%	7,416
Nov 20, 2024	29.72	29.72	29.72	29.72	29.72	-0.70%	1,100
Nov 19, 2024	29.79	29.94	29.79	29.93	29.93	-0.47%	2,805
Nov 18, 2024	30.03	30.08	30.01	30.07	30.07	-0.82%	3,120
Nov 15, 2024	30.25	30.32	30.22	30.32	30.32	-0.75%	1,900
Nov 14, 2024	30.54	30.55	30.54	30.55	30.55	-	400
Nov 13, 2024	30.49	30.55	30.49	30.55	30.55	0.86%	1,200
Nov 12, 2024	30.43	30.43	30.29	30.29	30.29	-0.69%	1,300
Nov 11, 2024	30.64	30.64	30.50	30.50	30.50	0.16%	1,400
Nov 8, 2024	30.39	30.47	30.39	30.45	30.45	-0.23%	3,033
Nov 7, 2024	30.39	30.52	30.39	30.52	30.52	1.46%	11,000
Nov 6, 2024	30.12	30.22	29.91	30.08	30.08	1.04%	3,600
Nov 5, 2024	29.72	29.77	29.72	29.77	29.77	0.85%	2,300
Nov 4, 2024	29.65	29.66	29.52	29.52	29.52	-0.30%	804
Nov 1, 2024	29.65	29.65	29.61	29.61	29.61	0.58%	1,300
Oct 31, 2024	29.47	29.50	29.41	29.44	29.44	-1.14%	3,140
Oct 30, 2024	29.78	29.78	29.78	29.78	29.78	0.24%	2,225
Oct 29, 2024	29.71	29.71	29.71	29.71	29.71	-0.27%	300
Oct 28, 2024	29.93	29.94	29.79	29.79	29.79	0.51%	2,600
Oct 25, 2024	29.88	29.89	29.63	29.64	29.64	-0.20%	7,200
Oct 24, 2024	29.65	29.70	29.62	29.70	29.70	0.61%	8,500
Oct 23, 2024	29.46	29.52	29.45	29.52	29.52	-0.54%	3,800
Oct 22, 2024	29.77	29.79	29.68	29.68	29.68	-0.60%	3,540
Oct 21, 2024	29.77	29.86	29.76	29.86	29.86	-0.30%	1,400
Oct 18, 2024	29.95	29.96	29.95	29.95	29.95	0.84%	900
Oct 17, 2024	29.84	29.84	29.68	29.70	29.70	-0.20%	2,614
Oct 16, 2024	29.60	29.76	29.60	29.76	29.76	0.68%	3,300
Oct 15, 2024	29.75	29.75	29.53	29.56	29.56	-0.37%	3,045
Oct 11, 2024	29.54	29.71	29.54	29.67	29.67	0.85%	2,800
Oct 10, 2024	29.41	29.48	29.34	29.42	29.42	0.38%	1,835
Oct 9, 2024	29.28	29.31	29.28	29.31	29.31	1.63%	500
Oct 8, 2024	28.84	28.84	28.84	28.84	28.84	-	-
Oct 7, 2024	29.00	29.02	28.84	28.84	28.84	-1.27%	3,200
Oct 4, 2024	29.04	29.21	29.04	29.21	29.21	0.45%	2,301
Oct 3, 2024	29.00	29.08	28.93	29.08	29.08	-0.10%	6,502
Oct 2, 2024	29.11	29.13	28.98	29.11	29.11	0.10%	2,200
Oct 1, 2024	29.16	29.17	29.08	29.08	29.08	-0.75%	3,000
Sep 30, 2024	29.34	29.37	29.30	29.30	29.30	-0.31%	4,545
Sep 27, 2024	29.24	29.40	29.24	29.39	29.39	0.58%	2,707
Sep 26, 2024	29.20	29.22	29.20	29.22	29.22	0.76%	900
Sep 25, 2024	28.98	29.00	28.89	29.00	29.00	0.03%	7,705
Sep 24, 2024	29.02	29.02	28.97	28.99	28.99	-0.28%	800
Sep 23, 2024	29.07	29.07	29.07	29.07	29.07	-0.03%	-
Sep 20, 2024	29.06	29.09	29.05	29.08	29.08	-0.34%	2,600
Sep 19, 2024	29.24	29.24	29.16	29.18	29.18	0.86%	1,004
Sep 18, 2024	28.93	28.94	28.90	28.93	28.93	0.14%	2,100
Sep 17, 2024	28.89	28.89	28.89	28.89	28.89	-	-
Sep 16, 2024	28.88	28.96	28.82	28.89	28.89	0.24%	1,413
Sep 13, 2024	28.82	28.82	28.82	28.82	28.82	0.59%	401
Sep 12, 2024	28.55	28.67	28.55	28.65	28.65	0.17%	36,600
Sep 11, 2024	28.27	28.60	28.27	28.60	28.60	0.88%	2,400
Sep 10, 2024	28.30	28.36	28.26	28.35	28.35	0.28%	1,700
Sep 9, 2024	28.31	28.32	28.27	28.27	28.27	1.25%	1,000
Sep 6, 2024	28.53	28.53	27.92	27.92	27.92	-2.14%	2,311
Sep 5, 2024	28.48	28.53	28.43	28.53	28.53	-0.28%	1,121
Sep 4, 2024	28.79	28.79	28.61	28.61	28.61	-1.04%	3,201
Sep 3, 2024	28.86	28.91	28.86	28.91	28.91	-0.99%	506
Aug 30, 2024	29.11	29.24	29.11	29.20	29.20	0.90%	5,925
Aug 29, 2024	29.14	29.14	28.94	28.94	28.94	0.28%	2,200
Aug 28, 2024	28.87	28.87	28.83	28.86	28.86	0.03%	2,920
Aug 27, 2024	28.99	28.99	28.85	28.85	28.85	-0.21%	2,800
Aug 26, 2024	28.92	28.92	28.91	28.91	28.91	-0.82%	1,000
Aug 23, 2024	29.26	29.26	29.10	29.15	29.15	0.87%	1,523
Aug 22, 2024	29.07	29.16	28.90	28.90	28.90	-0.45%	1,915
Aug 21, 2024	28.93	29.03	28.93	29.03	29.03	0.45%	400
Aug 20, 2024	28.88	28.90	28.74	28.90	28.90	-0.10%	4,025
Aug 19, 2024	28.96	29.02	28.89	28.93	28.93	0.35%	3,500
Aug 16, 2024	28.85	28.86	28.83	28.83	28.83	-0.21%	1,300
Aug 15, 2024	28.76	28.89	28.75	28.89	28.89	1.40%	2,800
Aug 14, 2024	28.42	28.49	28.42	28.49	28.49	0.28%	610
Aug 13, 2024	28.35	28.41	28.30	28.41	28.41	0.85%	2,400
Aug 12, 2024	28.16	28.17	28.13	28.17	28.17	0.39%	3,019
Aug 9, 2024	27.96	28.06	27.84	28.06	28.06	0.14%	3,600
Aug 8, 2024	27.87	28.02	27.87	28.02	28.02	1.37%	4,701
Aug 7, 2024	27.92	27.95	27.54	27.64	27.64	0.62%	7,504
Aug 6, 2024	27.83	27.85	27.47	27.47	27.47	-4.02%	5,406
Aug 2, 2024	28.62	28.62	28.62	28.62	28.62	-	-