CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	11.78	11.87	11.77	11.85	11.85	0.59%	24,154
Jan 8, 2026	11.75	11.78	11.68	11.78	11.78	0.08%	36,435
Jan 7, 2026	11.73	11.77	11.66	11.77	11.77	0.34%	27,891
Jan 6, 2026	11.63	11.76	11.60	11.73	11.73	0.86%	37,434
Jan 5, 2026	11.61	11.65	11.54	11.63	11.63	1.22%	29,726
Jan 2, 2026	11.55	11.55	11.44	11.49	11.49	0.88%	29,606
Dec 31, 2025	11.49	11.49	11.38	11.39	11.39	-0.70%	16,831
Dec 30, 2025	11.56	11.56	11.43	11.47	11.47	-0.95%	12,309
Dec 29, 2025	11.58	11.60	11.50	11.58	11.50	-	8,297
Dec 26, 2025	11.56	11.63	11.51	11.58	11.50	0.09%	22,073
Dec 24, 2025	11.47	11.59	11.47	11.57	11.49	0.43%	12,399
Dec 23, 2025	11.52	11.53	11.45	11.52	11.44	0.79%	17,760
Dec 22, 2025	11.32	11.48	11.32	11.43	11.35	1.51%	43,309
Dec 19, 2025	11.21	11.28	11.14	11.26	11.18	1.35%	38,978
Dec 18, 2025	11.18	11.18	11.03	11.11	11.03	0.73%	54,981
Dec 17, 2025	11.22	11.22	11.02	11.03	10.95	-1.61%	12,701
Dec 16, 2025	11.22	11.22	11.02	11.21	11.13	-0.09%	19,670
Dec 15, 2025	11.40	11.40	11.22	11.22	11.14	-1.32%	13,496
Dec 12, 2025	11.41	11.41	11.24	11.37	11.29	-1.13%	17,212
Dec 11, 2025	11.49	11.51	11.39	11.50	11.34	-	23,083
Dec 10, 2025	11.38	11.50	11.32	11.50	11.34	0.79%	28,733
Dec 9, 2025	11.36	11.44	11.36	11.41	11.25	0.44%	11,091
Dec 8, 2025	11.42	11.43	11.36	11.36	11.20	-0.61%	18,318
Dec 5, 2025	11.40	11.50	11.36	11.43	11.27	0.35%	13,701
Dec 4, 2025	11.33	11.39	11.28	11.39	11.23	0.53%	23,710
Dec 3, 2025	11.24	11.34	11.24	11.33	11.17	0.62%	16,122
Dec 2, 2025	11.29	11.30	11.21	11.26	11.10	-	8,955
Dec 1, 2025	11.28	11.38	11.23	11.26	11.10	-0.35%	13,983
Nov 28, 2025	11.21	11.30	11.20	11.30	11.14	1.07%	6,253
Nov 26, 2025	11.12	11.22	11.11	11.18	11.03	0.81%	17,840
Nov 25, 2025	11.05	11.10	10.96	11.09	10.94	0.54%	18,071
Nov 24, 2025	10.98	11.11	10.95	11.03	10.88	-0.27%	17,218
Nov 21, 2025	11.00	11.20	10.89	11.06	10.91	1.19%	30,884
Nov 20, 2025	11.26	11.28	10.87	10.93	10.78	-1.71%	62,857
Nov 19, 2025	11.18	11.25	11.11	11.12	10.97	-0.54%	20,116
Nov 18, 2025	11.19	11.24	11.13	11.18	11.03	-0.09%	17,812
Nov 17, 2025	11.40	11.43	11.12	11.19	11.04	-2.70%	41,068
Nov 14, 2025	11.50	11.53	11.40	11.50	11.34	-1.29%	28,811
Nov 13, 2025	11.85	11.85	11.62	11.65	11.41	-1.44%	34,466
Nov 12, 2025	11.89	11.89	11.71	11.82	11.58	0.08%	29,425
Nov 11, 2025	11.70	11.89	11.61	11.81	11.57	0.77%	31,292
Nov 10, 2025	11.72	11.78	11.60	11.72	11.48	1.47%	20,658
Nov 7, 2025	11.65	11.66	11.48	11.55	11.31	-1.37%	27,808
Nov 6, 2025	12.14	12.15	11.63	11.71	11.47	-0.76%	35,135
Nov 5, 2025	11.79	11.83	11.77	11.80	11.56	-	8,223
Nov 4, 2025	11.82	12.04	11.80	11.80	11.56	-2.40%	18,354
Nov 3, 2025	12.11	12.11	12.03	12.09	11.84	1.09%	17,979
Oct 31, 2025	12.00	12.11	11.95	11.96	11.71	-0.33%	31,359
Oct 30, 2025	11.92	12.03	11.89	12.00	11.75	0.76%	27,268
Oct 29, 2025	11.96	12.02	11.91	11.91	11.66	-0.42%	24,308