CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.52	11.65	11.50	11.62	11.62	0.61%	35,623
Jun 26, 2025	11.48	11.60	11.48	11.55	11.55	0.17%	22,050
Jun 25, 2025	11.47	11.53	11.43	11.53	11.53	0.79%	18,344
Jun 24, 2025	11.35	11.49	11.31	11.44	11.44	1.24%	30,885
Jun 23, 2025	11.25	11.34	11.24	11.30	11.30	0.53%	19,715
Jun 20, 2025	11.44	11.45	11.24	11.24	11.24	-1.49%	23,747
Jun 18, 2025	11.28	11.42	11.28	11.41	11.41	1.15%	20,520
Jun 17, 2025	11.40	11.43	11.28	11.28	11.28	-1.40%	9,251
Jun 16, 2025	11.39	11.45	11.36	11.44	11.44	0.97%	25,304
Jun 13, 2025	11.38	11.42	11.30	11.33	11.33	-1.05%	22,492
Jun 12, 2025	11.40	11.45	11.40	11.45	11.45	-0.17%	16,539
Jun 11, 2025	11.49	11.50	11.40	11.47	11.39	-	30,533
Jun 10, 2025	11.40	11.54	11.39	11.47	11.39	0.97%	28,269
Jun 9, 2025	11.40	11.40	11.36	11.36	11.28	-0.39%	11,682
Jun 6, 2025	11.37	11.41	11.30	11.41	11.33	0.84%	18,254
Jun 5, 2025	11.36	11.39	11.26	11.31	11.23	-0.09%	27,403
Jun 4, 2025	11.27	11.36	11.27	11.32	11.24	0.40%	10,804
Jun 3, 2025	11.20	11.29	11.16	11.28	11.20	0.67%	14,412
Jun 2, 2025	11.09	11.20	11.06	11.20	11.12	0.90%	17,167
May 30, 2025	11.12	11.15	11.07	11.10	11.02	-0.45%	6,858
May 29, 2025	11.17	11.19	11.11	11.15	11.07	0.72%	7,970
May 28, 2025	11.16	11.20	11.05	11.07	10.99	-0.72%	10,565
May 27, 2025	11.14	11.22	11.10	11.15	11.07	0.90%	21,291
May 23, 2025	11.00	11.09	10.96	11.05	10.97	0.27%	8,844
May 22, 2025	11.07	11.10	10.97	11.02	10.94	-0.72%	14,575
May 21, 2025	11.08	11.12	10.97	11.10	11.02	0.10%	11,577
May 20, 2025	11.10	11.12	11.04	11.09	11.01	-0.01%	17,832
May 19, 2025	10.99	11.09	10.99	11.09	11.01	0.09%	17,821
May 16, 2025	11.01	11.08	10.92	11.08	11.00	1.00%	17,331
May 15, 2025	11.00	11.02	10.96	10.97	10.89	-0.27%	16,976
May 14, 2025	10.96	11.00	10.96	11.00	10.92	1.10%	16,844
May 13, 2025	10.86	10.98	10.86	10.88	10.81	-0.91%	22,571
May 12, 2025	10.99	11.00	10.89	10.98	10.82	1.86%	25,898
May 9, 2025	10.75	10.81	10.72	10.78	10.63	0.29%	16,834
May 8, 2025	10.84	10.84	10.68	10.75	10.60	0.06%	21,984
May 7, 2025	10.71	10.87	10.70	10.74	10.59	0.13%	21,839
May 6, 2025	10.76	10.76	10.57	10.73	10.58	-0.01%	11,951
May 5, 2025	10.77	10.82	10.72	10.73	10.58	-	10,073
May 2, 2025	10.62	10.81	10.56	10.73	10.58	1.04%	34,656
May 1, 2025	10.50	10.68	10.49	10.62	10.47	1.72%	18,986
Apr 30, 2025	10.49	10.49	10.33	10.44	10.29	-0.48%	11,543
Apr 29, 2025	10.42	10.56	10.26	10.49	10.34	0.87%	18,206
Apr 28, 2025	10.42	10.48	10.33	10.40	10.25	-0.19%	24,235
Apr 25, 2025	10.48	10.48	10.23	10.42	10.27	1.36%	27,754
Apr 24, 2025	10.16	10.33	10.13	10.28	10.13	2.39%	12,261
Apr 23, 2025	10.13	10.25	10.04	10.04	9.90	0.80%	16,983
Apr 22, 2025	9.85	9.96	9.72	9.96	9.82	3.00%	13,628
Apr 21, 2025	9.86	9.86	9.60	9.67	9.53	-1.53%	37,482
Apr 17, 2025	9.90	9.90	9.73	9.82	9.68	1.13%	40,351
Apr 16, 2025	10.05	10.20	9.70	9.71	9.57	-3.00%	29,658