CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.70	12.71	12.45	12.68	12.68	0.32%	24,268
Jul 30, 2026	12.35	12.65	12.35	12.64	12.64	4.12%	59,096
Jul 29, 2026	12.41	12.53	12.12	12.14	12.14	-2.49%	54,529
Jul 28, 2026	12.41	12.70	12.38	12.45	12.45	-1.19%	33,828
Jul 27, 2026	12.75	12.87	12.60	12.60	12.60	-1.33%	22,289
Jul 24, 2026	12.80	12.85	12.65	12.77	12.77	-0.85%	23,494
Jul 23, 2026	12.91	13.02	12.72	12.88	12.88	-1.11%	9,490
Jul 22, 2026	12.86	13.19	12.86	13.03	13.03	0.66%	33,155
Jul 21, 2026	12.99	13.01	12.85	12.94	12.94	0.86%	30,534
Jul 20, 2026	12.99	13.09	12.80	12.83	12.83	-0.47%	11,653
Jul 17, 2026	12.82	13.02	12.74	12.89	12.89	-0.69%	21,564
Jul 16, 2026	13.26	13.26	12.96	12.98	12.98	-2.41%	28,705
Jul 15, 2026	13.35	13.48	13.15	13.30	13.30	0.08%	16,236
Jul 14, 2026	13.49	13.49	13.25	13.29	13.29	-	21,491
Jul 13, 2026	13.49	13.53	13.18	13.38	13.29	-1.18%	82,158
Jul 10, 2026	13.52	13.55	13.33	13.54	13.45	0.52%	22,025
Jul 9, 2026	13.31	13.57	13.31	13.47	13.38	1.58%	25,997
Jul 8, 2026	13.27	13.34	13.10	13.26	13.17	-0.82%	24,694
Jul 7, 2026	13.60	13.72	13.31	13.37	13.28	-1.84%	52,250
Jul 6, 2026	13.60	13.65	13.51	13.62	13.53	0.15%	32,461
Jul 2, 2026	13.56	13.76	13.42	13.60	13.51	0.29%	35,383
Jul 1, 2026	13.60	13.65	13.49	13.56	13.47	-0.73%	57,314
Jun 30, 2026	13.37	13.69	13.37	13.66	13.57	2.02%	33,621
Jun 29, 2026	13.26	13.46	13.11	13.39	13.30	0.98%	18,529
Jun 26, 2026	13.32	13.57	13.23	13.26	13.17	-1.34%	27,822
Jun 25, 2026	13.62	13.66	13.42	13.44	13.35	-1.10%	15,151
Jun 24, 2026	13.61	13.69	13.43	13.59	13.50	-0.88%	25,571
Jun 23, 2026	13.66	13.92	13.03	13.71	13.62	-1.93%	34,740
Jun 22, 2026	13.95	14.07	13.95	13.98	13.89	0.65%	25,536
Jun 18, 2026	13.86	13.90	13.76	13.89	13.80	1.31%	16,695
Jun 17, 2026	13.62	13.80	13.48	13.71	13.62	0.37%	13,504
Jun 16, 2026	13.56	13.70	13.49	13.66	13.57	0.44%	18,423
Jun 15, 2026	13.50	13.70	13.45	13.60	13.51	2.26%	18,940
Jun 12, 2026	13.17	13.37	13.17	13.30	13.21	0.68%	26,838
Jun 11, 2026	13.07	13.36	13.04	13.29	13.12	2.15%	26,387
Jun 10, 2026	13.20	13.42	12.97	13.01	12.84	-1.59%	24,531
Jun 9, 2026	13.54	13.54	12.90	13.22	13.05	-2.00%	38,919
Jun 8, 2026	13.69	13.79	13.29	13.49	13.32	-0.37%	16,092
Jun 5, 2026	13.92	14.04	13.41	13.54	13.37	-3.77%	49,049
Jun 4, 2026	13.95	14.09	13.84	14.07	13.89	0.79%	15,351
Jun 3, 2026	14.07	14.10	13.90	13.96	13.78	-1.06%	16,896
Jun 2, 2026	14.08	14.19	14.03	14.11	13.93	0.50%	17,332
Jun 1, 2026	14.04	14.20	14.00	14.04	13.86	-0.04%	49,473
May 29, 2026	14.00	14.09	13.97	14.05	13.87	0.54%	28,068
May 28, 2026	13.82	14.02	13.80	13.97	13.79	0.17%	43,895
May 27, 2026	13.73	13.95	13.73	13.95	13.77	1.57%	40,080
May 26, 2026	13.64	13.79	13.64	13.73	13.56	1.25%	27,349
May 22, 2026	13.42	13.56	13.42	13.56	13.39	1.65%	11,178
May 21, 2026	13.16	13.38	13.11	13.34	13.17	1.37%	47,653
May 20, 2026	13.12	13.16	12.90	13.16	12.99	0.69%	23,718