CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.85	12.07	11.70	11.93	11.93	2.01%	20,122
Nov 10, 2026	11.85	12.00	11.67	11.69	11.69	-3.07%	15,282
Nov 9, 2026	11.78	12.06	11.78	12.06	12.06	2.38%	8,962
Nov 6, 2026	11.86	11.90	11.75	11.78	11.78	1.12%	20,437
Nov 5, 2026	11.99	12.22	11.50	11.65	11.65	-3.24%	20,736
Nov 4, 2026	12.11	12.20	11.81	12.04	12.04	0.91%	9,597
Nov 3, 2026	11.92	11.93	11.88	11.93	11.93	0.09%	2,476
Nov 2, 2026	12.19	12.19	11.82	11.92	11.92	-0.42%	9,972
Oct 30, 2026	11.96	12.08	11.95	11.97	11.97	-1.48%	17,583
Oct 29, 2026	12.17	12.27	11.96	12.15	12.15	0.08%	12,163
Oct 28, 2026	12.03	12.18	11.86	12.14	12.14	1.34%	23,500
Oct 27, 2026	12.03	12.04	11.61	11.98	11.98	-0.25%	5,568
Oct 26, 2026	11.79	12.01	11.51	12.01	12.01	2.21%	12,665
Oct 23, 2026	11.79	11.79	11.56	11.75	11.75	-0.04%	31,185
Oct 22, 2026	11.86	11.95	11.75	11.76	11.76	-1.96%	10,094
Oct 21, 2026	11.98	12.05	11.78	11.99	11.99	0.76%	22,633
Oct 20, 2026	11.73	11.90	11.73	11.90	11.90	0.93%	19,015
Oct 19, 2026	11.79	11.89	11.68	11.79	11.79	1.64%	15,217
Oct 16, 2026	12.10	12.10	11.48	11.60	11.60	-4.92%	32,049
Oct 15, 2026	11.98	12.49	11.98	12.20	12.20	1.41%	6,102
Oct 14, 2026	12.23	12.38	11.96	12.03	12.03	-2.91%	24,385
Oct 13, 2026	12.47	12.48	12.42	12.48	12.39	0.24%	6,656
Oct 12, 2026	12.42	12.54	12.42	12.45	12.36	-0.72%	19,942
Oct 9, 2026	12.68	12.96	12.47	12.54	12.45	-0.20%	31,973
Oct 8, 2026	12.79	13.15	12.47	12.57	12.47	-2.14%	33,311
Oct 7, 2026	12.64	13.03	12.54	12.84	12.75	0.31%	47,335
Oct 6, 2026	12.75	13.03	12.68	12.80	12.71	0.95%	43,625
Oct 5, 2026	12.72	12.87	12.58	12.68	12.59	-0.04%	38,183
Oct 2, 2026	12.79	13.10	12.49	12.69	12.59	0.36%	24,311
Oct 1, 2026	12.91	12.98	12.63	12.64	12.55	-2.02%	50,019
Sep 30, 2026	12.94	12.96	12.81	12.90	12.81	-0.08%	14,642
Sep 29, 2026	12.87	13.00	12.66	12.91	12.82	0.55%	27,585
Sep 28, 2026	12.90	13.09	12.63	12.84	12.75	-0.77%	12,081
Sep 25, 2026	13.03	13.13	12.72	12.94	12.85	0.54%	11,383
Sep 24, 2026	12.79	13.17	12.65	12.87	12.78	0.55%	34,204
Sep 23, 2026	12.95	13.02	12.79	12.80	12.71	-1.50%	7,164
Sep 22, 2026	13.06	13.17	12.75	13.00	12.90	-1.40%	12,720
Sep 21, 2026	12.94	13.18	12.81	13.18	13.08	2.49%	41,068
Sep 18, 2026	12.67	12.98	12.65	12.86	12.77	1.40%	36,619
Sep 17, 2026	12.52	12.78	12.52	12.68	12.59	1.62%	17,598
Sep 16, 2026	12.61	12.90	12.48	12.48	12.39	0.24%	15,588
Sep 15, 2026	12.81	12.88	12.45	12.45	12.36	-2.58%	9,599
Sep 14, 2026	12.91	12.99	12.78	12.78	12.69	-2.14%	13,266
Sep 11, 2026	13.21	13.47	13.05	13.15	12.97	0.61%	18,498
Sep 10, 2026	13.18	13.18	13.03	13.07	12.89	-0.76%	23,279
Sep 9, 2026	13.11	13.25	13.11	13.17	12.99	-0.83%	30,666
Sep 8, 2026	13.12	13.28	13.12	13.28	13.09	0.38%	17,520
Sep 4, 2026	13.17	13.24	13.17	13.23	13.04	0.53%	5,032
Sep 3, 2026	13.10	13.24	13.10	13.16	12.98	0.84%	20,193
Sep 2, 2026	13.01	13.24	13.01	13.05	12.87	0.31%	12,924