CGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.55	30.68	30.55	30.68	30.68	0.85%	332
Dec 23, 2024	30.28	30.47	30.28	30.42	30.42	0.10%	718
Dec 20, 2024	30.49	30.49	30.39	30.39	30.39	1.74%	1,900
Dec 19, 2024	30.34	30.34	29.87	29.87	29.87	-2.67%	2,137
Dec 18, 2024	31.12	31.13	30.69	30.69	30.69	-1.57%	8,900
Dec 17, 2024	31.15	31.33	31.15	31.18	31.18	0.10%	2,138
Dec 16, 2024	31.26	31.32	31.13	31.15	31.15	-0.51%	5,139
Dec 13, 2024	31.28	31.31	31.24	31.31	31.31	-0.38%	1,600
Dec 12, 2024	31.46	31.46	31.39	31.43	31.43	0.19%	6,700
Dec 11, 2024	31.42	31.42	31.30	31.37	31.37	-0.19%	2,100
Dec 10, 2024	31.61	31.61	31.43	31.43	31.43	-1.47%	1,700
Dec 9, 2024	31.78	31.90	31.78	31.90	31.90	-	501
Dec 6, 2024	31.78	31.90	31.78	31.90	31.90	0.98%	8,044
Dec 5, 2024	31.56	31.60	31.54	31.59	31.59	-0.57%	3,300
Dec 4, 2024	31.78	31.78	31.73	31.77	31.77	-0.81%	4,100
Dec 3, 2024	32.03	32.03	32.03	32.03	32.03	-0.03%	132
Dec 2, 2024	32.27	32.27	32.04	32.04	32.04	-1.14%	1,537
Nov 29, 2024	32.57	32.58	32.30	32.41	32.41	0.09%	4,205
Nov 28, 2024	32.30	32.42	32.29	32.38	32.38	-0.09%	1,149
Nov 27, 2024	32.20	32.55	32.20	32.41	32.41	0.68%	4,300
Nov 26, 2024	32.17	32.19	32.09	32.19	32.19	1.00%	516
Nov 25, 2024	31.83	32.00	31.83	31.87	31.87	0.73%	1,600
Nov 22, 2024	31.40	31.64	31.40	31.64	31.64	0.76%	1,327
Nov 21, 2024	31.21	31.41	31.18	31.40	31.40	0.45%	1,325
Nov 20, 2024	31.20	31.26	31.18	31.26	31.26	-0.38%	2,024
Nov 19, 2024	31.14	31.42	31.14	31.38	31.38	0.42%	5,700
Nov 18, 2024	31.31	31.31	31.23	31.25	31.25	-0.29%	1,401
Nov 15, 2024	31.33	31.34	31.32	31.34	31.34	0.51%	1,400
Nov 14, 2024	31.19	31.24	31.15	31.18	31.18	-0.10%	4,532
Nov 13, 2024	31.22	31.22	31.16	31.21	31.21	0.61%	1,736
Nov 12, 2024	31.41	31.41	30.99	31.02	31.02	-1.30%	1,200
Nov 11, 2024	31.74	31.74	31.43	31.43	31.43	0.10%	2,804
Nov 8, 2024	31.39	31.40	31.39	31.40	31.40	1.03%	700
Nov 7, 2024	31.05	31.13	30.99	31.08	31.08	0.10%	900
Nov 6, 2024	31.82	31.82	30.78	31.05	31.05	-1.30%	4,142
Nov 5, 2024	31.29	31.47	31.29	31.46	31.46	0.61%	1,322
Nov 4, 2024	31.06	31.27	31.06	31.27	31.27	0.13%	4,735
Nov 1, 2024	31.44	31.50	31.21	31.23	31.23	-0.38%	6,609
Oct 31, 2024	31.60	31.60	31.35	31.35	31.35	-1.48%	717
Oct 30, 2024	31.94	32.01	31.80	31.82	31.82	-0.19%	5,130
Oct 29, 2024	31.86	31.91	31.83	31.88	31.88	-0.22%	34,448
Oct 28, 2024	32.07	32.08	31.95	31.95	31.95	-	2,742
Oct 25, 2024	31.92	32.10	31.92	31.95	31.95	0.25%	400
Oct 24, 2024	31.90	31.91	31.87	31.87	31.87	-0.09%	742
Oct 23, 2024	31.51	31.94	31.51	31.90	31.90	0.54%	2,600
Oct 22, 2024	31.71	31.75	31.71	31.73	31.73	-0.25%	832
Oct 21, 2024	32.35	32.35	31.79	31.81	31.81	-1.21%	700
Oct 18, 2024	31.98	32.20	31.98	32.20	32.20	0.19%	509
Oct 17, 2024	32.29	32.29	32.14	32.14	32.14	-0.43%	1,502
Oct 16, 2024	32.28	32.28	32.28	32.28	32.28	0.94%	345
Oct 15, 2024	31.89	32.21	31.89	31.98	31.98	1.36%	2,600
Oct 11, 2024	31.57	31.57	31.55	31.55	31.55	0.73%	740
Oct 10, 2024	31.36	31.36	31.32	31.32	31.32	-0.32%	600
Oct 9, 2024	31.25	31.44	31.25	31.42	31.42	0.54%	2,246
Oct 8, 2024	31.26	31.30	31.25	31.25	31.25	-0.16%	2,500
Oct 7, 2024	31.30	31.30	31.30	31.30	31.30	-0.32%	500
Oct 4, 2024	31.26	31.40	31.24	31.40	31.40	-0.16%	2,500
Oct 3, 2024	31.67	31.67	31.41	31.45	31.45	-0.73%	9,313
Oct 2, 2024	31.68	31.68	31.68	31.68	31.68	-0.13%	720
Oct 1, 2024	31.81	31.81	31.72	31.72	31.72	-0.56%	1,313
Sep 30, 2024	31.81	31.90	31.68	31.90	31.90	-0.13%	9,504
Sep 27, 2024	31.77	31.97	31.77	31.94	31.94	0.66%	800
Sep 26, 2024	32.06	32.06	31.73	31.73	31.73	-0.35%	707
Sep 25, 2024	31.93	31.95	31.84	31.84	31.84	-0.22%	2,100
Sep 24, 2024	32.04	32.04	31.91	31.91	31.91	-1.02%	2,000
Sep 23, 2024	32.10	32.26	32.10	32.24	32.05	0.44%	500
Sep 20, 2024	32.03	32.11	32.00	32.10	31.91	-0.47%	1,202
Sep 19, 2024	32.16	32.28	32.10	32.25	32.06	-0.15%	2,224
Sep 18, 2024	32.40	32.40	32.30	32.30	32.11	-0.22%	1,436
Sep 17, 2024	32.68	32.68	32.30	32.37	32.18	-0.98%	2,306
Sep 16, 2024	32.55	32.69	32.55	32.69	32.49	0.71%	800
Sep 13, 2024	32.45	32.47	32.37	32.46	32.27	0.93%	5,700
Sep 12, 2024	32.11	32.21	32.03	32.16	31.97	0.82%	5,748
Sep 11, 2024	31.80	31.90	31.75	31.90	31.71	-0.78%	1,421
Sep 10, 2024	31.79	32.17	31.79	32.15	31.96	1.58%	14,600
Sep 9, 2024	31.37	31.65	31.37	31.65	31.46	0.86%	2,800
Sep 6, 2024	31.15	31.38	31.15	31.38	31.19	0.45%	7,500
Sep 5, 2024	31.35	31.35	31.19	31.24	31.05	0.16%	12,009
Sep 4, 2024	31.21	31.35	31.16	31.19	31.00	-	1,628
Sep 3, 2024	31.20	31.20	31.19	31.19	31.00	0.35%	534
Aug 30, 2024	31.08	31.08	31.08	31.08	30.89	0.84%	1,048
Aug 29, 2024	30.83	30.83	30.82	30.82	30.64	-0.39%	3,700
Aug 28, 2024	30.97	31.08	30.83	30.94	30.75	-0.26%	13,300
Aug 27, 2024	30.93	31.02	30.81	31.02	30.83	0.39%	1,341
Aug 26, 2024	31.00	31.00	30.90	30.90	30.72	-0.10%	1,243
Aug 23, 2024	30.51	30.93	30.51	30.93	30.74	1.34%	2,200
Aug 22, 2024	30.54	30.54	30.52	30.52	30.34	0.26%	320
Aug 21, 2024	30.35	30.45	30.32	30.44	30.26	0.30%	2,339
Aug 20, 2024	30.42	30.42	30.35	30.35	30.17	-0.46%	905
Aug 19, 2024	30.40	30.51	30.40	30.49	30.31	0.79%	1,500
Aug 16, 2024	30.35	30.35	30.25	30.25	30.07	-0.56%	1,500
Aug 15, 2024	30.39	30.47	30.34	30.42	30.23	-0.13%	2,400
Aug 14, 2024	30.39	30.46	30.39	30.46	30.28	0.59%	3,228
Aug 13, 2024	30.30	30.31	30.28	30.28	30.10	0.90%	404
Aug 12, 2024	30.18	30.18	29.98	30.01	29.83	-0.40%	2,017
Aug 9, 2024	29.98	30.13	29.98	30.13	29.95	0.47%	728
Aug 8, 2024	29.57	29.99	29.57	29.99	29.81	0.13%	10,123
Aug 7, 2024	30.13	30.13	29.79	29.95	29.77	-0.53%	1,200
Aug 6, 2024	29.73	30.12	29.73	30.11	29.93	-0.53%	1,600
Aug 2, 2024	30.30	30.30	30.27	30.27	30.09	0.30%	400