CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	11.77	11.82	11.71	11.81	11.81	0.21%	32,479
Nov 29, 2024	11.68	11.79	11.60	11.78	11.78	1.03%	8,589
Nov 27, 2024	11.65	11.66	11.48	11.66	11.66	-0.43%	37,677
Nov 26, 2024	11.74	11.74	11.54	11.71	11.71	0.43%	62,653
Nov 25, 2024	11.99	11.99	11.63	11.66	11.66	-2.43%	63,398
Nov 22, 2024	11.99	12.00	11.90	11.95	11.95	0.50%	18,716
Nov 21, 2024	11.73	11.94	11.66	11.89	11.89	1.45%	18,947
Nov 20, 2024	11.60	11.73	11.60	11.72	11.72	0.69%	18,490
Nov 19, 2024	11.57	11.69	11.43	11.64	11.64	0.43%	25,185
Nov 18, 2024	11.71	11.71	11.52	11.59	11.59	-0.64%	31,000
Nov 15, 2024	11.55	11.75	11.55	11.67	11.67	-0.72%	18,438
Nov 14, 2024	11.76	11.84	11.58	11.75	11.75	-0.09%	16,963
Nov 13, 2024	11.70	11.81	11.61	11.76	11.76	-0.08%	30,141
Nov 12, 2024	11.87	12.00	11.77	11.77	11.69	-0.93%	19,370
Nov 11, 2024	11.85	11.97	11.78	11.88	11.80	0.59%	14,641
Nov 8, 2024	11.73	11.86	11.73	11.81	11.73	0.51%	25,720
Nov 7, 2024	11.58	11.86	11.58	11.75	11.67	1.53%	12,802
Nov 6, 2024	11.68	11.84	11.57	11.57	11.50	-0.10%	29,488
Nov 5, 2024	11.55	11.70	11.52	11.59	11.51	0.56%	22,050
Nov 4, 2024	11.64	12.00	11.49	11.52	11.44	-1.37%	10,940
Nov 1, 2024	11.66	11.97	11.66	11.68	11.60	0.26%	15,526
Oct 31, 2024	11.94	12.19	11.46	11.65	11.57	-3.49%	43,098
Oct 30, 2024	11.92	12.20	11.92	12.07	11.99	0.66%	8,779
Oct 29, 2024	12.00	12.13	11.91	11.99	11.91	-0.07%	17,302
Oct 28, 2024	12.18	12.23	11.80	12.00	11.92	-1.72%	34,698
Oct 25, 2024	12.55	12.55	12.21	12.21	12.13	-2.63%	16,800
Oct 24, 2024	12.42	12.55	12.32	12.54	12.46	2.20%	16,539
Oct 23, 2024	12.50	12.53	12.26	12.27	12.19	-2.54%	15,905
Oct 22, 2024	12.43	12.59	12.35	12.59	12.51	1.29%	32,144
Oct 21, 2024	12.29	12.48	12.29	12.43	12.35	0.73%	15,633
Oct 18, 2024	12.38	12.38	12.30	12.34	12.26	0.82%	12,372
Oct 17, 2024	12.31	12.47	12.15	12.24	12.16	-0.65%	17,550
Oct 16, 2024	12.11	12.32	11.85	12.32	12.24	1.82%	16,466
Oct 15, 2024	12.18	12.19	12.03	12.10	12.02	-0.82%	16,027
Oct 14, 2024	12.35	12.38	12.09	12.20	12.04	-0.49%	14,511
Oct 11, 2024	12.28	12.45	12.24	12.26	12.10	0.25%	11,483
Oct 10, 2024	12.26	12.26	12.15	12.23	12.07	-0.24%	12,408
Oct 9, 2024	12.18	12.34	12.18	12.26	12.10	0.74%	20,772
Oct 8, 2024	12.37	12.38	12.03	12.17	12.01	-1.38%	34,808
Oct 7, 2024	12.08	12.44	12.08	12.34	12.18	2.07%	36,446
Oct 4, 2024	12.15	12.15	11.99	12.09	11.93	1.09%	34,333
Oct 3, 2024	11.96	11.98	11.78	11.96	11.80	-0.17%	12,135
Oct 2, 2024	11.95	12.04	11.77	11.98	11.82	0.34%	12,153
Oct 1, 2024	12.04	12.08	11.88	11.94	11.78	-0.08%	12,689
Sep 30, 2024	11.97	12.00	11.80	11.95	11.79	-0.08%	13,940
Sep 27, 2024	11.92	11.97	11.72	11.96	11.80	0.84%	14,819
Sep 26, 2024	11.89	11.90	11.76	11.86	11.70	0.25%	29,203
Sep 25, 2024	11.79	11.88	11.67	11.83	11.67	0.47%	16,579
Sep 24, 2024	11.82	11.83	11.61	11.78	11.62	1.51%	21,256
Sep 23, 2024	11.61	11.85	11.59	11.60	11.45	-0.26%	29,538
Sep 20, 2024	11.69	11.76	11.59	11.63	11.48	-0.34%	17,563
Sep 19, 2024	11.69	11.70	11.58	11.67	11.52	0.43%	35,391
Sep 18, 2024	11.44	11.62	11.43	11.62	11.47	2.38%	22,635
Sep 17, 2024	11.53	11.53	11.31	11.35	11.20	-0.09%	30,765
Sep 16, 2024	11.76	11.76	11.31	11.36	11.21	-2.49%	25,407
Sep 13, 2024	11.71	11.79	11.56	11.65	11.50	-0.98%	10,601
Sep 12, 2024	11.88	11.88	11.75	11.77	11.53	-0.04%	9,863
Sep 11, 2024	11.65	11.88	11.59	11.77	11.53	1.03%	18,434
Sep 10, 2024	11.55	11.70	11.54	11.65	11.42	1.92%	19,517
Sep 9, 2024	11.74	11.74	11.42	11.43	11.20	-1.80%	25,589
Sep 6, 2024	11.65	11.70	11.58	11.64	11.41	-0.34%	8,778
Sep 5, 2024	11.57	11.75	11.56	11.68	11.45	-0.34%	17,782
Sep 4, 2024	11.73	11.73	11.65	11.72	11.49	0.77%	9,848
Sep 3, 2024	11.51	11.70	11.46	11.63	11.40	0.78%	34,658
Aug 30, 2024	11.22	11.59	11.22	11.54	11.31	0.09%	18,883
Aug 29, 2024	11.64	11.64	11.40	11.53	11.30	-0.52%	32,945
Aug 28, 2024	11.56	11.66	11.47	11.59	11.36	0.70%	29,321
Aug 27, 2024	11.41	11.59	11.40	11.51	11.28	-0.86%	23,335
Aug 26, 2024	11.61	11.71	11.41	11.61	11.38	1.49%	14,290
Aug 23, 2024	11.42	11.49	11.34	11.44	11.21	0.62%	32,673
Aug 22, 2024	11.69	11.69	11.31	11.37	11.14	-1.94%	27,724
Aug 21, 2024	11.67	11.69	11.58	11.60	11.36	-0.64%	4,636
Aug 20, 2024	11.66	11.70	11.59	11.67	11.44	0.60%	13,995
Aug 19, 2024	11.55	11.70	11.55	11.60	11.37	0.09%	18,175
Aug 16, 2024	11.69	11.70	11.52	11.59	11.36	0.61%	34,007
Aug 15, 2024	11.40	11.52	11.35	11.52	11.29	2.58%	15,060
Aug 14, 2024	11.12	11.24	11.11	11.23	11.01	1.17%	18,058
Aug 13, 2024	11.02	11.16	10.94	11.10	10.88	1.75%	21,178
Aug 12, 2024	11.00	11.05	10.90	10.91	10.69	-0.10%	13,802
Aug 9, 2024	10.99	11.04	10.89	10.92	10.70	-1.36%	17,829
Aug 8, 2024	11.15	11.15	11.01	11.07	10.77	1.37%	9,723
Aug 7, 2024	11.37	11.42	10.86	10.92	10.62	-2.19%	38,818
Aug 6, 2024	11.27	11.49	11.06	11.17	10.86	0.22%	22,265
Aug 5, 2024	11.00	11.14	10.92	11.14	10.84	-1.33%	30,791
Aug 2, 2024	11.30	11.30	11.17	11.29	10.98	-1.14%	17,893
Aug 1, 2024	11.43	11.55	11.30	11.42	11.11	0.35%	16,636
Jul 31, 2024	11.38	11.51	11.28	11.38	11.07	0.75%	39,275
Jul 30, 2024	11.23	11.34	11.04	11.30	10.99	1.15%	25,724
Jul 29, 2024	11.11	11.36	11.04	11.17	10.86	-0.38%	20,693
Jul 26, 2024	11.37	11.38	11.17	11.21	10.91	-0.62%	34,863
Jul 25, 2024	11.49	11.49	11.26	11.28	10.97	-0.70%	31,952
Jul 24, 2024	11.63	11.84	11.35	11.36	11.05	-2.70%	44,507
Jul 23, 2024	11.47	11.90	11.42	11.68	11.36	1.17%	82,291
Jul 22, 2024	11.49	11.59	11.43	11.54	11.23	1.67%	32,157
Jul 19, 2024	11.68	11.68	11.35	11.35	11.04	-1.60%	19,437
Jul 18, 2024	11.81	11.86	11.35	11.54	11.22	-1.95%	37,226
Jul 17, 2024	11.72	11.82	11.68	11.77	11.45	-0.13%	25,091
Jul 16, 2024	11.76	11.82	11.68	11.78	11.46	0.77%	8,737
Jul 15, 2024	11.81	11.89	11.69	11.69	11.37	-0.17%	41,784
Jul 12, 2024	11.65	11.90	11.50	11.71	11.39	0.17%	28,070