CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	11.61	11.64	11.51	11.60	-	-0.94%	27,403
Aug 19, 2025	11.78	11.80	11.65	11.71	11.71	-0.43%	18,608
Aug 18, 2025	11.75	11.77	11.66	11.76	11.76	0.09%	12,461
Aug 15, 2025	11.74	11.78	11.59	11.75	11.75	0.09%	9,027
Aug 14, 2025	11.60	11.81	11.49	11.74	11.74	-0.84%	18,960
Aug 13, 2025	11.78	11.87	11.66	11.84	11.76	0.68%	16,855
Aug 12, 2025	11.67	11.78	11.60	11.76	11.68	0.77%	26,582
Aug 11, 2025	11.72	11.72	11.61	11.67	11.59	-0.77%	15,930
Aug 8, 2025	11.69	11.78	11.69	11.76	11.68	0.86%	45,009
Aug 7, 2025	11.71	11.75	11.64	11.66	11.58	-0.21%	34,490
Aug 6, 2025	11.61	11.69	11.56	11.69	11.61	0.73%	14,763
Aug 5, 2025	11.58	11.63	11.51	11.60	11.52	0.26%	25,765
Aug 4, 2025	11.54	11.61	11.52	11.57	11.49	0.78%	13,107
Aug 1, 2025	11.53	11.53	11.30	11.48	11.40	-0.69%	15,885
Jul 31, 2025	11.63	11.63	11.52	11.56	11.48	0.09%	11,146
Jul 30, 2025	11.64	11.64	11.53	11.55	11.47	-0.77%	13,902
Jul 29, 2025	11.71	11.71	11.57	11.64	11.56	-0.34%	10,329
Jul 28, 2025	11.74	11.75	11.67	11.68	11.60	-0.60%	4,700
Jul 25, 2025	11.77	11.77	11.69	11.75	11.67	0.34%	11,693
Jul 24, 2025	11.69	11.74	11.65	11.71	11.63	0.34%	17,719
Jul 23, 2025	11.67	11.70	11.64	11.67	11.59	-	12,796
Jul 22, 2025	11.60	11.69	11.51	11.67	11.59	-0.26%	32,965
Jul 21, 2025	11.77	11.77	11.62	11.70	11.62	0.17%	20,069
Jul 18, 2025	11.69	11.69	11.50	11.68	11.60	0.21%	32,113
Jul 17, 2025	11.65	11.70	11.31	11.66	11.58	-0.34%	28,020
Jul 16, 2025	11.62	11.70	11.60	11.70	11.62	0.73%	10,023
Jul 15, 2025	11.64	11.66	11.41	11.61	11.53	0.26%	14,611
Jul 14, 2025	11.61	11.61	11.54	11.58	11.50	-0.77%	13,081
Jul 11, 2025	11.65	11.72	11.59	11.67	11.51	-0.60%	40,580
Jul 10, 2025	11.75	11.78	11.72	11.74	11.58	-	13,632
Jul 9, 2025	11.43	11.75	11.42	11.74	11.58	0.17%	30,733
Jul 8, 2025	11.66	11.82	11.65	11.72	11.56	0.86%	4,859
Jul 7, 2025	11.78	11.78	11.62	11.62	11.46	-1.36%	36,741
Jul 3, 2025	11.77	11.86	11.67	11.78	11.62	0.17%	23,202
Jul 2, 2025	11.75	11.82	11.65	11.76	11.60	0.09%	38,749
Jul 1, 2025	11.66	11.78	11.66	11.75	11.59	0.34%	38,336
Jun 30, 2025	11.64	11.74	11.63	11.71	11.55	0.77%	29,649
Jun 27, 2025	11.52	11.65	11.50	11.62	11.46	0.61%	35,623
Jun 26, 2025	11.48	11.60	11.48	11.55	11.39	0.17%	22,050
Jun 25, 2025	11.47	11.53	11.43	11.53	11.37	0.79%	18,344
Jun 24, 2025	11.35	11.49	11.31	11.44	11.29	1.24%	30,885
Jun 23, 2025	11.25	11.34	11.24	11.30	11.15	0.53%	19,715
Jun 20, 2025	11.44	11.45	11.24	11.24	11.09	-1.49%	23,747
Jun 18, 2025	11.28	11.42	11.28	11.41	11.26	1.15%	20,520
Jun 17, 2025	11.40	11.43	11.28	11.28	11.13	-1.40%	9,251
Jun 16, 2025	11.39	11.45	11.36	11.44	11.29	0.97%	25,304
Jun 13, 2025	11.38	11.42	11.30	11.33	11.18	-1.05%	22,492
Jun 12, 2025	11.40	11.45	11.40	11.45	11.29	-0.17%	16,539
Jun 11, 2025	11.49	11.50	11.40	11.47	11.24	-	30,533
Jun 10, 2025	11.40	11.54	11.39	11.47	11.24	0.97%	28,269