CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	11.64	11.64	11.53	11.55	11.55	-0.77%	13,902
Jul 29, 2025	11.71	11.71	11.57	11.64	11.64	-0.34%	10,329
Jul 28, 2025	11.74	11.75	11.67	11.68	11.68	-0.60%	4,700
Jul 25, 2025	11.77	11.77	11.69	11.75	11.75	0.34%	11,693
Jul 24, 2025	11.69	11.74	11.65	11.71	11.71	0.34%	17,719
Jul 23, 2025	11.67	11.70	11.64	11.67	11.67	-	12,796
Jul 22, 2025	11.60	11.69	11.51	11.67	11.67	-0.26%	32,965
Jul 21, 2025	11.77	11.77	11.62	11.70	11.70	0.17%	20,069
Jul 18, 2025	11.69	11.69	11.50	11.68	11.68	0.21%	32,113
Jul 17, 2025	11.65	11.70	11.31	11.66	11.66	-0.34%	28,020
Jul 16, 2025	11.62	11.70	11.60	11.70	11.70	0.73%	10,023
Jul 15, 2025	11.64	11.66	11.41	11.61	11.61	0.26%	14,611
Jul 14, 2025	11.61	11.61	11.54	11.58	11.58	-0.77%	13,081
Jul 11, 2025	11.65	11.72	11.59	11.67	11.59	-0.60%	40,580
Jul 10, 2025	11.75	11.78	11.72	11.74	11.66	-	13,632
Jul 9, 2025	11.43	11.75	11.42	11.74	11.66	0.17%	30,733
Jul 8, 2025	11.66	11.82	11.65	11.72	11.64	0.86%	4,859
Jul 7, 2025	11.78	11.78	11.62	11.62	11.54	-1.36%	36,741
Jul 3, 2025	11.77	11.86	11.67	11.78	11.70	0.17%	23,202
Jul 2, 2025	11.75	11.82	11.65	11.76	11.68	0.09%	38,749
Jul 1, 2025	11.66	11.78	11.66	11.75	11.67	0.34%	38,336
Jun 30, 2025	11.64	11.74	11.63	11.71	11.63	0.77%	29,649
Jun 27, 2025	11.52	11.65	11.50	11.62	11.54	0.61%	35,623
Jun 26, 2025	11.48	11.60	11.48	11.55	11.47	0.17%	22,050
Jun 25, 2025	11.47	11.53	11.43	11.53	11.45	0.79%	18,344
Jun 24, 2025	11.35	11.49	11.31	11.44	11.36	1.24%	30,885
Jun 23, 2025	11.25	11.34	11.24	11.30	11.22	0.53%	19,715
Jun 20, 2025	11.44	11.45	11.24	11.24	11.16	-1.49%	23,747
Jun 18, 2025	11.28	11.42	11.28	11.41	11.33	1.15%	20,520
Jun 17, 2025	11.40	11.43	11.28	11.28	11.20	-1.40%	9,251
Jun 16, 2025	11.39	11.45	11.36	11.44	11.36	0.97%	25,304
Jun 13, 2025	11.38	11.42	11.30	11.33	11.25	-1.05%	22,492
Jun 12, 2025	11.40	11.45	11.40	11.45	11.37	-0.17%	16,539
Jun 11, 2025	11.49	11.50	11.40	11.47	11.31	-	30,533
Jun 10, 2025	11.40	11.54	11.39	11.47	11.31	0.97%	28,269
Jun 9, 2025	11.40	11.40	11.36	11.36	11.20	-0.39%	11,682
Jun 6, 2025	11.37	11.41	11.30	11.41	11.25	0.84%	18,254
Jun 5, 2025	11.36	11.39	11.26	11.31	11.15	-0.09%	27,403
Jun 4, 2025	11.27	11.36	11.27	11.32	11.16	0.40%	10,804
Jun 3, 2025	11.20	11.29	11.16	11.28	11.12	0.67%	14,412
Jun 2, 2025	11.09	11.20	11.06	11.20	11.05	0.90%	17,167
May 30, 2025	11.12	11.15	11.07	11.10	10.95	-0.45%	6,858
May 29, 2025	11.17	11.19	11.11	11.15	11.00	0.72%	7,970
May 28, 2025	11.16	11.20	11.05	11.07	10.92	-0.72%	10,565
May 27, 2025	11.14	11.22	11.10	11.15	11.00	0.90%	21,291
May 23, 2025	11.00	11.09	10.96	11.05	10.90	0.27%	8,844
May 22, 2025	11.07	11.10	10.97	11.02	10.87	-0.72%	14,575
May 21, 2025	11.08	11.12	10.97	11.10	10.95	0.10%	11,577
May 20, 2025	11.10	11.12	11.04	11.09	10.94	-0.01%	17,832
May 19, 2025	10.99	11.09	10.99	11.09	10.94	0.09%	17,821