CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	11.19	11.28	11.19	11.26	11.26	0.76%	20,837
Jan 16, 2025	11.13	11.19	11.10	11.17	11.17	0.36%	25,529
Jan 15, 2025	11.14	11.23	11.13	11.13	11.13	0.54%	24,831
Jan 14, 2025	11.20	11.20	11.00	11.07	11.07	-0.98%	15,574
Jan 13, 2025	11.30	11.38	11.11	11.18	11.18	-1.67%	25,947
Jan 10, 2025	11.37	11.48	11.14	11.37	11.37	-1.04%	65,142
Jan 8, 2025	11.37	11.49	10.98	11.49	11.49	1.41%	32,069
Jan 7, 2025	11.40	11.45	11.14	11.33	11.33	-0.79%	41,027
Jan 6, 2025	11.40	11.51	11.30	11.42	11.42	0.18%	36,073
Jan 3, 2025	11.48	11.48	11.20	11.40	11.40	-0.31%	31,898
Jan 2, 2025	11.42	11.47	11.23	11.44	11.44	0.40%	25,834
Dec 31, 2024	11.30	11.45	11.28	11.39	11.39	0.35%	30,267
Dec 30, 2024	11.33	11.35	11.15	11.35	11.35	-1.56%	28,215
Dec 27, 2024	11.56	11.56	11.39	11.53	11.45	-0.56%	23,438
Dec 26, 2024	11.72	11.73	11.54	11.60	11.51	-0.73%	22,235
Dec 24, 2024	11.59	11.68	11.52	11.68	11.60	0.95%	7,762
Dec 23, 2024	11.57	11.66	11.57	11.57	11.49	-0.73%	11,732
Dec 20, 2024	11.53	11.75	11.52	11.66	11.57	0.13%	37,718
Dec 19, 2024	11.74	11.75	11.53	11.64	11.56	-0.60%	23,437
Dec 18, 2024	11.73	11.84	11.65	11.71	11.63	-0.68%	17,992
Dec 17, 2024	11.52	11.79	11.52	11.79	11.71	0.43%	17,118
Dec 16, 2024	11.67	11.83	11.67	11.74	11.66	-1.64%	25,535
Dec 13, 2024	11.92	12.00	11.89	11.94	11.85	-1.07%	9,834
Dec 12, 2024	12.01	12.10	11.80	12.07	11.90	0.21%	15,532
Dec 11, 2024	12.08	12.13	11.94	12.04	11.88	-0.33%	27,144
Dec 10, 2024	11.95	12.11	11.93	12.08	11.92	0.25%	13,916
Dec 9, 2024	12.08	12.10	11.80	12.05	11.89	-0.07%	40,604
Dec 6, 2024	11.95	12.10	11.94	12.06	11.90	1.00%	25,375
Dec 5, 2024	11.95	12.00	11.88	11.94	11.78	0.17%	17,358
Dec 4, 2024	11.93	11.99	11.80	11.92	11.76	0.25%	17,556
Dec 3, 2024	11.95	11.95	11.83	11.89	11.73	0.72%	14,079
Dec 2, 2024	11.77	11.82	11.71	11.81	11.64	0.21%	32,479
Nov 29, 2024	11.68	11.79	11.60	11.78	11.62	1.03%	8,589
Nov 27, 2024	11.65	11.66	11.48	11.66	11.50	-0.43%	37,677
Nov 26, 2024	11.74	11.74	11.54	11.71	11.55	0.43%	62,653
Nov 25, 2024	11.99	11.99	11.63	11.66	11.50	-2.43%	63,398
Nov 22, 2024	11.99	12.00	11.90	11.95	11.79	0.50%	18,716
Nov 21, 2024	11.73	11.94	11.66	11.89	11.73	1.45%	18,947
Nov 20, 2024	11.60	11.73	11.60	11.72	11.56	0.69%	18,490
Nov 19, 2024	11.57	11.69	11.43	11.64	11.48	0.43%	25,185
Nov 18, 2024	11.71	11.71	11.52	11.59	11.43	-0.64%	31,000
Nov 15, 2024	11.55	11.75	11.55	11.67	11.51	-0.72%	18,438
Nov 14, 2024	11.76	11.84	11.58	11.75	11.59	-0.09%	16,963
Nov 13, 2024	11.70	11.81	11.61	11.76	11.60	-0.08%	30,141
Nov 12, 2024	11.87	12.00	11.77	11.77	11.53	-0.93%	19,370
Nov 11, 2024	11.85	11.97	11.78	11.88	11.64	0.59%	14,641
Nov 8, 2024	11.73	11.86	11.73	11.81	11.57	0.51%	25,720
Nov 7, 2024	11.58	11.86	11.58	11.75	11.51	1.53%	12,802
Nov 6, 2024	11.68	11.84	11.57	11.57	11.34	-0.10%	29,488
Nov 5, 2024	11.55	11.70	11.52	11.59	11.35	0.56%	22,050
Nov 4, 2024	11.64	12.00	11.49	11.52	11.29	-1.37%	10,940
Nov 1, 2024	11.66	11.97	11.66	11.68	11.44	0.26%	15,526
Oct 31, 2024	11.94	12.19	11.46	11.65	11.41	-3.49%	43,098
Oct 30, 2024	11.92	12.20	11.92	12.07	11.83	0.66%	8,779
Oct 29, 2024	12.00	12.13	11.91	11.99	11.75	-0.07%	17,302
Oct 28, 2024	12.18	12.23	11.80	12.00	11.76	-1.72%	34,698
Oct 25, 2024	12.55	12.55	12.21	12.21	11.96	-2.63%	16,800
Oct 24, 2024	12.42	12.55	12.32	12.54	12.29	2.20%	16,539
Oct 23, 2024	12.50	12.53	12.26	12.27	12.02	-2.54%	15,905
Oct 22, 2024	12.43	12.59	12.35	12.59	12.34	1.29%	32,144
Oct 21, 2024	12.29	12.48	12.29	12.43	12.18	0.73%	15,633
Oct 18, 2024	12.38	12.38	12.30	12.34	12.09	0.82%	12,372
Oct 17, 2024	12.31	12.47	12.15	12.24	11.99	-0.65%	17,550
Oct 16, 2024	12.11	12.32	11.85	12.32	12.07	1.82%	16,466
Oct 15, 2024	12.18	12.19	12.03	12.10	11.86	-0.82%	16,027
Oct 14, 2024	12.35	12.38	12.09	12.20	11.87	-0.49%	14,511
Oct 11, 2024	12.28	12.45	12.24	12.26	11.93	0.25%	11,483
Oct 10, 2024	12.26	12.26	12.15	12.23	11.90	-0.24%	12,408
Oct 9, 2024	12.18	12.34	12.18	12.26	11.93	0.74%	20,772
Oct 8, 2024	12.37	12.38	12.03	12.17	11.85	-1.38%	34,808
Oct 7, 2024	12.08	12.44	12.08	12.34	12.01	2.07%	36,446
Oct 4, 2024	12.15	12.15	11.99	12.09	11.77	1.09%	34,333
Oct 3, 2024	11.96	11.98	11.78	11.96	11.64	-0.17%	12,135
Oct 2, 2024	11.95	12.04	11.77	11.98	11.66	0.34%	12,153
Oct 1, 2024	12.04	12.08	11.88	11.94	11.62	-0.08%	12,689
Sep 30, 2024	11.97	12.00	11.80	11.95	11.63	-0.08%	13,940
Sep 27, 2024	11.92	11.97	11.72	11.96	11.64	0.84%	14,819
Sep 26, 2024	11.89	11.90	11.76	11.86	11.54	0.25%	29,203
Sep 25, 2024	11.79	11.88	11.67	11.83	11.51	0.47%	16,579
Sep 24, 2024	11.82	11.83	11.61	11.78	11.46	1.51%	21,256
Sep 23, 2024	11.61	11.85	11.59	11.60	11.29	-0.26%	29,538
Sep 20, 2024	11.69	11.76	11.59	11.63	11.32	-0.34%	17,563
Sep 19, 2024	11.69	11.70	11.58	11.67	11.36	0.43%	35,391
Sep 18, 2024	11.44	11.62	11.43	11.62	11.31	2.38%	22,635
Sep 17, 2024	11.53	11.53	11.31	11.35	11.05	-0.09%	30,765
Sep 16, 2024	11.76	11.76	11.31	11.36	11.06	-2.49%	25,407
Sep 13, 2024	11.71	11.79	11.56	11.65	11.34	-0.98%	10,601
Sep 12, 2024	11.88	11.88	11.75	11.77	11.37	-0.04%	9,863
Sep 11, 2024	11.65	11.88	11.59	11.77	11.38	1.03%	18,434
Sep 10, 2024	11.55	11.70	11.54	11.65	11.26	1.92%	19,517
Sep 9, 2024	11.74	11.74	11.42	11.43	11.05	-1.80%	25,589
Sep 6, 2024	11.65	11.70	11.58	11.64	11.25	-0.34%	8,778
Sep 5, 2024	11.57	11.75	11.56	11.68	11.29	-0.34%	17,782
Sep 4, 2024	11.73	11.73	11.65	11.72	11.33	0.77%	9,848
Sep 3, 2024	11.51	11.70	11.46	11.63	11.24	0.78%	34,658
Aug 30, 2024	11.22	11.59	11.22	11.54	11.16	0.09%	18,883
Aug 29, 2024	11.64	11.64	11.40	11.53	11.15	-0.52%	32,945
Aug 28, 2024	11.56	11.66	11.47	11.59	11.20	0.70%	29,321
Aug 27, 2024	11.41	11.59	11.40	11.51	11.13	-0.86%	23,335
Aug 26, 2024	11.61	11.71	11.41	11.61	11.22	1.49%	14,290