CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.08	14.19	14.03	14.11	14.11	0.50%	17,332
Jun 1, 2026	14.04	14.20	14.00	14.04	14.04	-0.04%	49,473
May 29, 2026	14.00	14.09	13.97	14.05	14.05	0.54%	28,068
May 28, 2026	13.82	14.02	13.80	13.97	13.97	0.17%	43,895
May 27, 2026	13.73	13.95	13.73	13.95	13.95	1.57%	40,080
May 26, 2026	13.64	13.79	13.64	13.73	13.73	1.25%	27,349
May 22, 2026	13.42	13.56	13.42	13.56	13.56	1.65%	11,178
May 21, 2026	13.16	13.38	13.11	13.34	13.34	1.37%	47,653
May 20, 2026	13.12	13.16	12.90	13.16	13.16	0.69%	23,718
May 19, 2026	13.29	13.29	12.85	13.07	13.07	-1.73%	17,593
May 18, 2026	13.56	13.58	13.23	13.30	13.30	-1.77%	31,562
May 15, 2026	13.52	13.59	13.44	13.54	13.54	-1.45%	23,682
May 14, 2026	13.56	13.82	13.56	13.74	13.74	1.25%	36,073
May 13, 2026	13.60	13.67	13.45	13.65	13.57	0.52%	29,483
May 12, 2026	13.63	13.63	13.41	13.58	13.50	-0.66%	71,495
May 11, 2026	13.53	13.71	13.53	13.67	13.59	1.11%	59,356
May 8, 2026	13.47	13.56	13.44	13.52	13.44	0.75%	16,068
May 7, 2026	13.44	13.49	13.38	13.42	13.34	0.15%	49,058
May 6, 2026	13.21	13.40	13.18	13.40	13.32	2.60%	50,812
May 5, 2026	12.96	13.10	12.96	13.06	12.98	1.56%	24,691
May 4, 2026	12.96	12.98	12.83	12.86	12.78	-0.54%	20,069
May 1, 2026	12.90	13.05	12.88	12.93	12.85	0.39%	44,084
Apr 30, 2026	12.66	12.95	12.66	12.88	12.80	1.66%	27,611
Apr 29, 2026	12.66	12.80	12.56	12.67	12.60	0.08%	22,605
Apr 28, 2026	12.55	12.73	12.23	12.66	12.59	-0.71%	18,618
Apr 27, 2026	12.65	12.75	12.59	12.75	12.68	0.95%	35,976
Apr 24, 2026	12.51	12.66	12.51	12.63	12.56	1.53%	11,828
Apr 23, 2026	12.56	12.70	12.42	12.44	12.37	-0.96%	12,909
Apr 22, 2026	12.57	12.71	12.51	12.56	12.49	0.16%	43,667
Apr 21, 2026	12.77	12.77	12.51	12.54	12.47	-1.18%	22,373
Apr 20, 2026	12.74	12.75	12.62	12.69	12.62	-0.47%	15,448
Apr 17, 2026	12.62	12.77	12.59	12.75	12.68	1.27%	43,575
Apr 16, 2026	12.55	12.61	12.54	12.59	12.52	0.48%	10,295
Apr 15, 2026	12.43	12.64	12.43	12.53	12.46	0.08%	30,648
Apr 14, 2026	12.42	12.59	12.25	12.52	12.45	1.38%	26,403
Apr 13, 2026	12.23	12.44	12.00	12.43	12.28	1.22%	36,092
Apr 10, 2026	12.25	12.29	12.22	12.28	12.13	0.49%	11,253
Apr 9, 2026	12.08	12.30	12.05	12.22	12.07	1.92%	85,650
Apr 8, 2026	11.86	12.05	11.77	11.99	11.84	4.17%	26,026
Apr 7, 2026	11.50	11.51	11.37	11.51	11.37	0.24%	14,351
Apr 6, 2026	11.51	11.53	11.47	11.48	11.34	-0.11%	11,724
Apr 2, 2026	11.36	11.55	11.13	11.50	11.35	1.10%	102,867
Apr 1, 2026	11.19	11.45	11.19	11.37	11.23	1.97%	16,685
Mar 31, 2026	10.85	11.15	10.85	11.15	11.01	3.82%	21,211
Mar 30, 2026	10.91	10.91	10.71	10.74	10.61	-0.56%	23,283
Mar 27, 2026	11.02	11.02	10.80	10.80	10.67	-2.53%	29,509
Mar 26, 2026	11.22	11.30	11.05	11.08	10.94	-1.86%	18,904
Mar 25, 2026	11.23	11.36	11.23	11.29	11.15	0.98%	11,823
Mar 24, 2026	11.14	11.23	11.06	11.18	11.04	-0.18%	18,988
Mar 23, 2026	11.28	11.35	11.14	11.20	11.06	1.27%	24,025