CGDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.79	36.91	36.32	36.60	36.60	-1.21%	1,121,647
Mar 4, 2026	37.08	37.13	36.81	37.05	37.05	0.41%	627,853
Mar 3, 2026	36.76	37.01	36.33	36.90	36.90	-1.86%	1,002,991
Mar 2, 2026	37.48	37.73	37.39	37.60	37.60	-0.79%	712,456
Feb 27, 2026	37.84	37.96	37.77	37.90	37.90	-0.03%	814,036
Feb 26, 2026	37.98	37.98	37.71	37.91	37.91	-0.11%	662,510
Feb 25, 2026	37.89	37.97	37.73	37.95	37.95	0.56%	550,346
Feb 24, 2026	37.59	37.80	37.51	37.74	37.74	0.43%	763,829
Feb 23, 2026	37.70	37.85	37.47	37.58	37.58	-0.50%	564,918
Feb 20, 2026	37.57	37.79	37.48	37.77	37.77	0.59%	5,224,781
Feb 19, 2026	37.55	37.57	37.41	37.55	37.55	-0.32%	812,093
Feb 18, 2026	37.74	37.82	37.61	37.67	37.67	0.03%	845,268
Feb 17, 2026	37.63	37.72	37.37	37.66	37.66	-0.08%	707,570
Feb 13, 2026	37.59	37.81	37.46	37.69	37.69	0.13%	841,975
Feb 12, 2026	37.93	38.00	37.57	37.64	37.64	-0.50%	781,619
Feb 11, 2026	37.82	37.87	37.63	37.83	37.83	0.64%	757,730
Feb 10, 2026	37.63	37.71	37.56	37.59	37.59	0.29%	633,528
Feb 9, 2026	37.33	37.55	37.28	37.48	37.48	0.64%	525,393
Feb 6, 2026	36.82	37.27	36.82	37.24	37.24	2.14%	693,585
Feb 5, 2026	36.59	36.72	36.39	36.46	36.46	-0.87%	1,143,962
Feb 4, 2026	36.81	36.88	36.56	36.78	36.78	0.74%	882,859
Feb 3, 2026	36.59	36.69	36.25	36.51	36.51	-0.54%	1,021,160
Feb 2, 2026	36.55	36.75	36.55	36.71	36.71	0.63%	740,283
Jan 30, 2026	36.62	36.70	36.27	36.48	36.48	-0.82%	874,638
Jan 29, 2026	36.85	36.96	36.47	36.78	36.78	0.33%	992,075
Jan 28, 2026	36.78	36.79	36.55	36.66	36.66	-0.57%	1,078,145
Jan 27, 2026	36.68	36.89	36.68	36.87	36.87	0.82%	752,219
Jan 26, 2026	36.49	36.64	36.49	36.57	36.57	0.41%	772,120
Jan 23, 2026	36.28	36.45	36.21	36.42	36.42	0.30%	581,296
Jan 22, 2026	36.44	36.57	36.27	36.31	36.31	-0.06%	950,271
Jan 21, 2026	36.21	36.46	36.03	36.33	36.33	0.53%	1,165,979
Jan 20, 2026	36.44	36.45	36.10	36.14	36.14	-1.74%	830,298
Jan 16, 2026	36.74	36.84	36.65	36.78	36.78	0.05%	1,108,920
Jan 15, 2026	36.78	36.88	36.69	36.76	36.76	0.44%	854,285
Jan 14, 2026	36.51	36.60	36.44	36.60	36.60	0.30%	547,053
Jan 13, 2026	36.65	36.75	36.40	36.49	36.49	-0.38%	714,101
Jan 12, 2026	36.47	36.63	36.44	36.63	36.63	0.47%	1,102,350
Jan 9, 2026	36.28	36.49	36.28	36.46	36.46	0.72%	667,702
Jan 8, 2026	36.07	36.25	36.06	36.20	36.20	0.28%	562,591
Jan 7, 2026	36.32	36.37	36.08	36.10	36.10	-0.72%	679,693
Jan 6, 2026	36.21	36.39	36.21	36.36	36.36	0.53%	794,495
Jan 5, 2026	36.00	36.21	35.88	36.17	36.17	0.58%	720,474
Jan 2, 2026	35.87	35.96	35.75	35.96	35.96	0.90%	2,005,063
Dec 31, 2025	35.82	35.90	35.62	35.64	35.64	-0.59%	563,798
Dec 30, 2025	35.92	35.94	35.83	35.85	35.85	-0.03%	618,602
Dec 29, 2025	35.86	35.92	35.78	35.86	35.86	-0.19%	893,474
Dec 26, 2025	35.95	35.95	35.82	35.93	35.93	-0.31%	346,665
Dec 24, 2025	35.97	36.07	35.92	36.04	35.86	0.22%	430,793
Dec 23, 2025	35.88	35.97	35.85	35.96	35.78	0.33%	685,065
Dec 22, 2025	35.74	35.86	35.69	35.84	35.66	0.53%	657,445
Dec 19, 2025	35.57	35.77	35.54	35.65	35.47	0.45%	775,633
Dec 18, 2025	35.60	35.64	35.41	35.49	35.31	0.48%	927,603
Dec 17, 2025	35.54	35.57	35.28	35.32	35.14	-0.54%	701,983
Dec 16, 2025	35.67	35.67	35.40	35.51	35.33	-0.50%	721,276
Dec 15, 2025	35.77	35.83	35.60	35.69	35.51	0.51%	947,942
Dec 12, 2025	35.77	35.77	35.44	35.51	35.33	-0.81%	1,120,536
Dec 11, 2025	35.68	35.86	35.62	35.80	35.62	0.45%	757,541
Dec 10, 2025	35.31	35.74	35.29	35.64	35.46	0.85%	606,645
Dec 9, 2025	35.44	35.49	35.33	35.34	35.16	-0.17%	671,669
Dec 8, 2025	35.59	35.59	35.36	35.40	35.22	-0.20%	454,582
Dec 5, 2025	35.61	35.68	35.46	35.47	35.29	-0.28%	592,224
Dec 4, 2025	35.63	35.66	35.49	35.57	35.39	-0.14%	472,776
Dec 3, 2025	35.50	35.66	35.46	35.62	35.44	0.74%	559,712
Dec 2, 2025	35.51	35.51	35.29	35.36	35.18	-0.11%	604,526
Dec 1, 2025	35.64	35.64	35.40	35.40	35.22	-1.06%	514,132
Nov 28, 2025	35.66	35.79	35.58	35.78	35.60	0.39%	268,659
Nov 26, 2025	35.39	35.74	35.39	35.64	35.46	0.88%	737,876
Nov 25, 2025	35.01	35.35	34.91	35.33	35.15	1.41%	661,556
Nov 24, 2025	34.68	34.90	34.66	34.84	34.66	0.46%	702,830
Nov 21, 2025	34.42	34.82	34.35	34.68	34.50	1.26%	618,298
Nov 20, 2025	34.91	34.99	34.24	34.25	34.08	-1.15%	901,289
Nov 19, 2025	34.67	34.82	34.51	34.65	34.47	-0.09%	675,511
Nov 18, 2025	34.70	34.84	34.52	34.68	34.50	-0.54%	631,832
Nov 17, 2025	35.08	35.17	34.75	34.87	34.69	-0.97%	672,208
Nov 14, 2025	35.04	35.29	34.94	35.21	35.03	-0.23%	643,420
Nov 13, 2025	35.59	35.61	35.24	35.29	35.11	-0.98%	647,978
Nov 12, 2025	35.61	35.75	35.61	35.64	35.46	0.39%	560,112
Nov 11, 2025	35.39	35.56	35.35	35.50	35.32	0.62%	400,769
Nov 10, 2025	35.14	35.31	35.03	35.28	35.10	0.94%	622,348
Nov 7, 2025	34.70	34.96	34.58	34.95	34.77	0.55%	481,640
Nov 6, 2025	34.91	34.91	34.70	34.76	34.58	-0.40%	435,871
Nov 5, 2025	34.72	34.99	34.72	34.90	34.72	0.75%	482,120
Nov 4, 2025	34.64	34.83	34.58	34.64	34.46	-0.43%	577,442
Nov 3, 2025	34.91	34.91	34.66	34.79	34.61	-0.23%	526,248
Oct 31, 2025	34.91	34.94	34.73	34.87	34.69	-0.20%	444,675
Oct 30, 2025	34.97	35.06	34.90	34.94	34.76	-0.48%	560,896
Oct 29, 2025	35.29	35.30	34.93	35.11	34.93	-0.59%	682,693
Oct 28, 2025	35.43	35.43	35.25	35.32	35.14	-0.17%	747,834
Oct 27, 2025	35.38	35.40	35.25	35.38	35.20	0.60%	702,541
Oct 24, 2025	35.22	35.25	35.16	35.17	34.99	0.43%	343,900
Oct 23, 2025	34.98	35.12	34.95	35.02	34.84	0.40%	831,209
Oct 22, 2025	34.97	35.00	34.75	34.88	34.70	-0.11%	612,439
Oct 21, 2025	35.06	35.06	34.88	34.92	34.74	-0.43%	472,831
Oct 20, 2025	34.96	35.09	34.96	35.07	34.89	0.83%	330,637
Oct 17, 2025	34.65	34.82	34.59	34.78	34.60	0.40%	435,202
Oct 16, 2025	34.93	34.93	34.54	34.64	34.46	-0.37%	616,830
Oct 15, 2025	34.79	34.92	34.57	34.77	34.59	0.49%	766,840
Oct 14, 2025	34.28	34.72	34.20	34.60	34.42	0.38%	513,500
Oct 13, 2025	34.43	34.55	34.31	34.47	34.29	1.26%	437,459
Oct 10, 2025	34.78	34.78	34.04	34.04	33.87	-1.96%	526,975