CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	12.56	12.70	12.54	12.56	-	-	8,265
Apr 22, 2026	12.57	12.71	12.51	12.56	12.56	0.16%	43,667
Apr 21, 2026	12.77	12.77	12.51	12.54	12.54	-1.18%	22,373
Apr 20, 2026	12.74	12.75	12.62	12.69	12.69	-0.47%	15,448
Apr 17, 2026	12.62	12.77	12.59	12.75	12.75	1.27%	43,575
Apr 16, 2026	12.55	12.61	12.54	12.59	12.59	0.48%	10,295
Apr 15, 2026	12.43	12.64	12.43	12.53	12.53	0.08%	30,648
Apr 14, 2026	12.42	12.59	12.25	12.52	12.52	0.72%	26,403
Apr 13, 2026	12.23	12.44	12.00	12.43	12.35	1.22%	36,092
Apr 10, 2026	12.25	12.29	12.22	12.28	12.20	0.49%	11,253
Apr 9, 2026	12.08	12.30	12.05	12.22	12.14	1.92%	85,650
Apr 8, 2026	11.86	12.05	11.77	11.99	11.91	4.17%	26,026
Apr 7, 2026	11.50	11.51	11.37	11.51	11.44	0.24%	14,351
Apr 6, 2026	11.51	11.53	11.47	11.48	11.41	-0.10%	11,724
Apr 2, 2026	11.36	11.55	11.13	11.50	11.42	1.10%	102,867
Apr 1, 2026	11.19	11.45	11.19	11.37	11.30	1.97%	16,685
Mar 31, 2026	10.85	11.15	10.85	11.15	11.08	3.82%	21,211
Mar 30, 2026	10.91	10.91	10.71	10.74	10.67	-0.56%	23,283
Mar 27, 2026	11.02	11.02	10.80	10.80	10.73	-2.53%	29,509
Mar 26, 2026	11.22	11.30	11.05	11.08	11.01	-1.86%	18,904
Mar 25, 2026	11.23	11.36	11.23	11.29	11.22	0.98%	11,823
Mar 24, 2026	11.14	11.23	11.06	11.18	11.11	-0.18%	18,988
Mar 23, 2026	11.28	11.35	11.14	11.20	11.13	1.27%	24,025
Mar 20, 2026	11.26	11.65	11.06	11.06	10.99	-2.73%	34,371
Mar 19, 2026	11.34	11.41	11.23	11.37	11.30	-0.52%	55,350
Mar 18, 2026	11.54	11.58	11.43	11.43	11.36	-1.30%	10,288
Mar 17, 2026	11.58	11.68	11.58	11.58	11.51	0.22%	16,816
Mar 16, 2026	11.50	11.62	11.50	11.56	11.48	1.18%	20,315
Mar 13, 2026	11.54	11.68	11.39	11.42	11.35	-1.30%	17,874
Mar 12, 2026	11.66	11.67	11.49	11.57	11.42	-1.70%	23,417
Mar 11, 2026	11.76	11.86	11.66	11.77	11.61	1.03%	29,346
Mar 10, 2026	11.52	11.72	11.52	11.65	11.49	1.30%	49,000
Mar 9, 2026	11.51	11.63	11.21	11.50	11.35	-1.12%	29,846
Mar 6, 2026	11.70	11.70	11.53	11.63	11.48	-1.48%	28,155
Mar 5, 2026	11.96	11.96	11.76	11.81	11.65	-2.32%	21,608
Mar 4, 2026	12.28	12.28	12.05	12.09	11.92	-1.35%	55,557
Mar 3, 2026	12.30	12.30	12.07	12.25	12.09	-2.04%	60,322
Mar 2, 2026	12.55	12.62	12.50	12.51	12.34	-1.30%	71,300
Feb 27, 2026	12.74	12.74	12.63	12.67	12.50	-0.71%	35,320
Feb 26, 2026	12.75	12.79	12.61	12.76	12.59	0.16%	33,416
Feb 25, 2026	12.68	12.79	12.68	12.74	12.57	0.79%	50,780
Feb 24, 2026	12.56	12.66	12.53	12.64	12.47	0.64%	37,299
Feb 23, 2026	12.54	12.60	12.43	12.56	12.39	0.16%	25,652
Feb 20, 2026	12.43	12.54	12.36	12.54	12.37	0.97%	41,631
Feb 19, 2026	12.45	12.45	12.29	12.42	12.25	-0.48%	27,851
Feb 18, 2026	12.44	12.51	12.41	12.48	12.31	0.65%	22,133
Feb 17, 2026	12.35	12.40	12.30	12.40	12.24	0.20%	14,338
Feb 13, 2026	12.35	12.40	12.22	12.38	12.21	-0.72%	17,050
Feb 12, 2026	12.54	12.54	12.39	12.47	12.22	-0.20%	22,400
Feb 11, 2026	12.52	12.55	12.45	12.49	12.24	0.08%	33,374