CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.58	11.63	11.36	11.52	11.52	-0.26%	37,378
Feb 20, 2025	11.60	11.64	11.51	11.55	11.55	-0.77%	14,422
Feb 19, 2025	11.60	11.66	11.55	11.64	11.64	0.34%	21,673
Feb 18, 2025	11.63	11.67	11.57	11.60	11.60	-0.51%	22,929
Feb 14, 2025	11.58	11.71	11.57	11.66	11.66	0.82%	26,218
Feb 13, 2025	11.50	11.63	11.46	11.57	11.57	0.57%	22,411
Feb 12, 2025	11.60	11.65	11.42	11.50	11.42	-1.29%	25,696
Feb 11, 2025	11.60	11.70	11.41	11.65	11.57	0.26%	43,815
Feb 10, 2025	11.60	11.70	11.59	11.62	11.54	0.17%	64,309
Feb 7, 2025	11.67	11.67	11.49	11.60	11.52	0.35%	10,763
Feb 6, 2025	11.52	11.72	11.48	11.56	11.48	-0.09%	41,574
Feb 5, 2025	11.37	11.57	11.37	11.57	11.49	1.76%	18,837
Feb 4, 2025	11.33	11.53	11.28	11.37	11.29	0.35%	27,724
Feb 3, 2025	11.33	11.33	11.22	11.33	11.25	-0.26%	25,298
Jan 31, 2025	11.38	11.45	11.31	11.36	11.28	-0.66%	7,162
Jan 30, 2025	11.32	11.44	11.30	11.44	11.36	1.02%	28,378
Jan 29, 2025	11.30	11.32	11.22	11.32	11.24	0.18%	11,159
Jan 28, 2025	11.33	11.34	11.21	11.30	11.22	-0.26%	26,815
Jan 27, 2025	11.26	11.37	11.26	11.33	11.25	-0.09%	19,328
Jan 24, 2025	11.35	11.39	11.33	11.34	11.26	0.44%	6,938
Jan 23, 2025	11.30	11.37	11.26	11.29	11.21	-0.44%	26,722
Jan 22, 2025	11.32	11.37	11.31	11.34	11.26	0.18%	25,518
Jan 21, 2025	11.29	11.39	11.26	11.32	11.24	0.58%	40,235
Jan 17, 2025	11.19	11.28	11.19	11.26	11.18	0.76%	20,837
Jan 16, 2025	11.13	11.19	11.10	11.17	11.09	0.36%	25,529
Jan 15, 2025	11.14	11.23	11.13	11.13	11.05	0.54%	24,831
Jan 14, 2025	11.20	11.20	11.00	11.07	10.99	-0.98%	15,574
Jan 13, 2025	11.30	11.38	11.11	11.18	11.10	-1.67%	25,947
Jan 10, 2025	11.37	11.48	11.14	11.37	11.29	-1.04%	65,142
Jan 8, 2025	11.37	11.49	10.98	11.49	11.41	1.41%	32,069
Jan 7, 2025	11.40	11.45	11.14	11.33	11.25	-0.79%	41,027
Jan 6, 2025	11.40	11.51	11.30	11.42	11.34	0.18%	36,073
Jan 3, 2025	11.48	11.48	11.20	11.40	11.32	-0.31%	31,898
Jan 2, 2025	11.42	11.47	11.23	11.44	11.36	0.40%	25,834
Dec 31, 2024	11.30	11.45	11.28	11.39	11.31	0.35%	30,267
Dec 30, 2024	11.33	11.35	11.15	11.35	11.27	-1.56%	28,215
Dec 27, 2024	11.56	11.56	11.39	11.53	11.37	-0.56%	23,438
Dec 26, 2024	11.72	11.73	11.54	11.60	11.44	-0.73%	22,235
Dec 24, 2024	11.59	11.68	11.52	11.68	11.52	0.95%	7,762
Dec 23, 2024	11.57	11.66	11.57	11.57	11.41	-0.73%	11,732
Dec 20, 2024	11.53	11.75	11.52	11.66	11.49	0.13%	37,718
Dec 19, 2024	11.74	11.75	11.53	11.64	11.48	-0.60%	23,437
Dec 18, 2024	11.73	11.84	11.65	11.71	11.55	-0.68%	17,992
Dec 17, 2024	11.52	11.79	11.52	11.79	11.63	0.43%	17,118
Dec 16, 2024	11.67	11.83	11.67	11.74	11.58	-1.64%	25,535
Dec 13, 2024	11.92	12.00	11.89	11.94	11.77	-1.07%	9,834
Dec 12, 2024	12.01	12.10	11.80	12.07	11.82	0.21%	15,532
Dec 11, 2024	12.08	12.13	11.94	12.04	11.80	-0.33%	27,144
Dec 10, 2024	11.95	12.11	11.93	12.08	11.83	0.25%	13,916
Dec 9, 2024	12.08	12.10	11.80	12.05	11.80	-0.07%	40,604
Dec 6, 2024	11.95	12.10	11.94	12.06	11.81	1.00%	25,375
Dec 5, 2024	11.95	12.00	11.88	11.94	11.70	0.17%	17,358
Dec 4, 2024	11.93	11.99	11.80	11.92	11.68	0.25%	17,556
Dec 3, 2024	11.95	11.95	11.83	11.89	11.65	0.72%	14,079
Dec 2, 2024	11.77	11.82	11.71	11.81	11.56	0.21%	32,479
Nov 29, 2024	11.68	11.79	11.60	11.78	11.54	1.03%	8,589
Nov 27, 2024	11.65	11.66	11.48	11.66	11.42	-0.43%	37,677
Nov 26, 2024	11.74	11.74	11.54	11.71	11.47	0.43%	62,653
Nov 25, 2024	11.99	11.99	11.63	11.66	11.42	-2.43%	63,398
Nov 22, 2024	11.99	12.00	11.90	11.95	11.71	0.50%	18,716
Nov 21, 2024	11.73	11.94	11.66	11.89	11.65	1.45%	18,947
Nov 20, 2024	11.60	11.73	11.60	11.72	11.48	0.69%	18,490
Nov 19, 2024	11.57	11.69	11.43	11.64	11.40	0.43%	25,185
Nov 18, 2024	11.71	11.71	11.52	11.59	11.35	-0.64%	31,000
Nov 15, 2024	11.55	11.75	11.55	11.67	11.43	-0.72%	18,438
Nov 14, 2024	11.76	11.84	11.58	11.75	11.51	-0.09%	16,963
Nov 13, 2024	11.70	11.81	11.61	11.76	11.52	-0.08%	30,141
Nov 12, 2024	11.87	12.00	11.77	11.77	11.45	-0.93%	19,370
Nov 11, 2024	11.85	11.97	11.78	11.88	11.56	0.59%	14,641
Nov 8, 2024	11.73	11.86	11.73	11.81	11.49	0.51%	25,720
Nov 7, 2024	11.58	11.86	11.58	11.75	11.43	1.53%	12,802
Nov 6, 2024	11.68	11.84	11.57	11.57	11.26	-0.10%	29,488
Nov 5, 2024	11.55	11.70	11.52	11.59	11.27	0.56%	22,050
Nov 4, 2024	11.64	12.00	11.49	11.52	11.21	-1.37%	10,940
Nov 1, 2024	11.66	11.97	11.66	11.68	11.37	0.26%	15,526
Oct 31, 2024	11.94	12.19	11.46	11.65	11.34	-3.49%	43,098
Oct 30, 2024	11.92	12.20	11.92	12.07	11.75	0.66%	8,779
Oct 29, 2024	12.00	12.13	11.91	11.99	11.67	-0.07%	17,302
Oct 28, 2024	12.18	12.23	11.80	12.00	11.68	-1.72%	34,698
Oct 25, 2024	12.55	12.55	12.21	12.21	11.88	-2.63%	16,800
Oct 24, 2024	12.42	12.55	12.32	12.54	12.20	2.20%	16,539
Oct 23, 2024	12.50	12.53	12.26	12.27	11.94	-2.54%	15,905
Oct 22, 2024	12.43	12.59	12.35	12.59	12.25	1.29%	32,144
Oct 21, 2024	12.29	12.48	12.29	12.43	12.09	0.73%	15,633
Oct 18, 2024	12.38	12.38	12.30	12.34	12.01	0.82%	12,372
Oct 17, 2024	12.31	12.47	12.15	12.24	11.91	-0.65%	17,550
Oct 16, 2024	12.11	12.32	11.85	12.32	11.99	1.82%	16,466
Oct 15, 2024	12.18	12.19	12.03	12.10	11.77	-0.82%	16,027
Oct 14, 2024	12.35	12.38	12.09	12.20	11.79	-0.49%	14,511
Oct 11, 2024	12.28	12.45	12.24	12.26	11.85	0.25%	11,483
Oct 10, 2024	12.26	12.26	12.15	12.23	11.82	-0.24%	12,408
Oct 9, 2024	12.18	12.34	12.18	12.26	11.85	0.74%	20,772
Oct 8, 2024	12.37	12.38	12.03	12.17	11.76	-1.38%	34,808
Oct 7, 2024	12.08	12.44	12.08	12.34	11.93	2.07%	36,446
Oct 4, 2024	12.15	12.15	11.99	12.09	11.69	1.09%	34,333
Oct 3, 2024	11.96	11.98	11.78	11.96	11.56	-0.17%	12,135
Oct 2, 2024	11.95	12.04	11.77	11.98	11.58	0.34%	12,153
Oct 1, 2024	12.04	12.08	11.88	11.94	11.54	-0.08%	12,689
Sep 30, 2024	11.97	12.00	11.80	11.95	11.55	-0.08%	13,940
Sep 27, 2024	11.92	11.97	11.72	11.96	11.56	0.84%	14,819