CGDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.50	37.70	37.43	37.51	37.51	-0.11%	468,050
Jun 25, 2026	37.51	37.74	37.48	37.55	37.55	0.67%	533,050
Jun 24, 2026	37.32	37.41	37.18	37.30	37.30	-	531,691
Jun 23, 2026	37.17	37.40	37.15	37.30	37.30	-0.35%	516,533
Jun 22, 2026	37.44	37.58	37.43	37.43	37.43	-	504,773
Jun 18, 2026	37.54	37.56	37.38	37.43	37.43	0.16%	513,442
Jun 17, 2026	37.81	37.91	37.26	37.37	37.37	-1.01%	548,962
Jun 16, 2026	37.90	37.96	37.69	37.75	37.75	-0.11%	813,887
Jun 15, 2026	38.09	38.09	37.76	37.79	37.79	-0.13%	700,847
Jun 12, 2026	37.68	37.89	37.57	37.84	37.84	0.77%	465,594
Jun 11, 2026	37.25	37.72	37.15	37.55	37.55	1.60%	562,329
Jun 10, 2026	37.11	37.30	36.93	36.96	36.96	-0.70%	613,489
Jun 9, 2026	37.14	37.32	36.77	37.22	37.22	0.76%	658,704
Jun 8, 2026	37.21	37.26	36.92	36.94	36.94	-0.11%	473,652
Jun 5, 2026	37.37	37.41	36.98	36.98	36.98	-1.23%	880,508
Jun 4, 2026	37.38	37.48	37.33	37.44	37.44	0.46%	771,231
Jun 3, 2026	37.41	37.52	37.25	37.27	37.27	-0.45%	564,766
Jun 2, 2026	37.30	37.46	37.24	37.44	37.44	0.78%	527,202
Jun 1, 2026	37.15	37.33	37.07	37.15	37.15	-0.51%	541,227
May 29, 2026	37.38	37.42	37.28	37.34	37.34	-0.05%	480,128
May 28, 2026	37.32	37.49	37.25	37.36	37.36	-0.32%	1,840,288
May 27, 2026	37.55	37.62	37.44	37.48	37.48	-0.16%	546,842
May 26, 2026	37.75	37.78	37.51	37.54	37.54	0.11%	512,409
May 22, 2026	37.55	37.61	37.46	37.50	37.50	-0.11%	586,719
May 21, 2026	37.28	37.59	37.18	37.54	37.54	0.13%	446,828
May 20, 2026	37.16	37.52	37.16	37.49	37.49	0.83%	549,963
May 19, 2026	37.21	37.34	37.12	37.18	37.18	-0.43%	1,384,882
May 18, 2026	37.19	37.35	37.14	37.34	37.34	0.89%	489,135
May 15, 2026	37.28	37.28	37.01	37.01	37.01	-1.49%	488,337
May 14, 2026	37.45	37.64	37.44	37.57	37.57	0.64%	543,949
May 13, 2026	37.21	37.36	37.14	37.33	37.33	0.11%	634,797
May 12, 2026	37.22	37.37	37.04	37.29	37.29	0.13%	525,670
May 11, 2026	37.17	37.30	37.17	37.24	37.24	0.43%	502,646
May 8, 2026	37.18	37.20	37.05	37.08	37.08	0.14%	767,148
May 7, 2026	37.46	37.46	37.02	37.03	37.03	-1.49%	432,966
May 6, 2026	37.51	37.63	37.46	37.59	37.59	1.29%	559,266
May 5, 2026	37.08	37.19	36.93	37.11	37.11	0.57%	552,047
May 4, 2026	37.07	37.17	36.79	36.90	36.90	-0.89%	610,068
May 1, 2026	37.38	37.45	37.23	37.23	37.23	-0.37%	522,198
Apr 30, 2026	36.99	37.43	36.96	37.37	37.37	1.66%	495,586
Apr 29, 2026	36.84	36.89	36.65	36.76	36.76	-0.38%	584,079
Apr 28, 2026	36.94	37.00	36.81	36.90	36.90	0.08%	681,668
Apr 27, 2026	36.99	37.17	36.87	36.87	36.87	-0.51%	492,617
Apr 24, 2026	37.13	37.16	36.94	37.06	37.06	-	410,380
Apr 23, 2026	37.00	37.18	36.76	37.06	37.06	0.35%	1,312,141
Apr 22, 2026	36.99	37.09	36.85	36.93	36.93	0.35%	757,610
Apr 21, 2026	37.21	37.33	36.73	36.80	36.80	-1.35%	545,260
Apr 20, 2026	37.34	37.37	37.22	37.31	37.31	-0.17%	494,354
Apr 17, 2026	37.22	37.46	37.22	37.37	37.37	0.67%	627,960
Apr 16, 2026	37.19	37.25	37.02	37.12	37.12	-0.13%	755,059
Apr 15, 2026	37.31	37.31	37.11	37.17	37.17	-0.32%	617,801
Apr 14, 2026	37.17	37.31	37.11	37.29	37.29	0.13%	476,980
Apr 13, 2026	36.90	37.24	36.89	37.24	37.24	0.46%	445,125
Apr 10, 2026	37.24	37.31	37.02	37.07	37.07	-0.03%	561,021
Apr 9, 2026	36.86	37.23	36.83	37.08	37.08	0.14%	610,569
Apr 8, 2026	36.96	37.06	36.83	37.03	37.03	2.12%	824,692
Apr 7, 2026	36.11	36.30	35.94	36.26	36.26	0.19%	516,528
Apr 6, 2026	36.14	36.22	36.02	36.19	36.19	0.28%	494,358
Apr 2, 2026	35.70	36.13	35.65	36.09	36.09	0.08%	702,790
Apr 1, 2026	36.15	36.18	35.95	36.06	36.06	0.45%	848,157
Mar 31, 2026	35.60	35.92	35.41	35.90	35.90	2.13%	872,493
Mar 30, 2026	35.55	35.58	35.15	35.29	35.15	0.40%	795,020
Mar 27, 2026	35.35	35.50	35.08	35.15	35.01	-0.65%	815,745
Mar 26, 2026	35.56	35.78	35.36	35.38	35.24	-1.12%	557,665
Mar 25, 2026	35.88	35.92	35.64	35.78	35.64	0.90%	690,247
Mar 24, 2026	35.14	35.65	35.03	35.46	35.32	0.06%	723,145
Mar 23, 2026	35.44	35.78	35.29	35.44	35.30	1.20%	1,176,150
Mar 20, 2026	35.55	35.64	34.87	35.02	34.88	-1.79%	680,724
Mar 19, 2026	35.33	35.80	35.32	35.66	35.52	0.03%	933,456
Mar 18, 2026	36.17	36.17	35.65	35.65	35.51	-1.87%	718,598
Mar 17, 2026	36.54	36.57	36.33	36.33	36.19	0.22%	547,173
Mar 16, 2026	36.21	36.34	36.14	36.25	36.11	1.06%	811,851
Mar 13, 2026	36.20	36.31	35.84	35.87	35.73	-0.22%	645,469
Mar 12, 2026	36.08	36.16	35.94	35.95	35.81	-1.02%	597,142
Mar 11, 2026	36.41	36.44	36.18	36.32	36.18	-0.47%	669,041
Mar 10, 2026	36.62	36.89	36.43	36.49	36.35	-0.19%	453,266
Mar 9, 2026	36.02	36.62	35.72	36.56	36.42	0.63%	746,564
Mar 6, 2026	36.20	36.46	36.02	36.33	36.19	-0.74%	698,922
Mar 5, 2026	36.79	36.91	36.32	36.60	36.46	-1.21%	1,121,647
Mar 4, 2026	37.08	37.13	36.81	37.05	36.90	0.41%	627,853
Mar 3, 2026	36.76	37.01	36.33	36.90	36.76	-1.86%	1,002,991
Mar 2, 2026	37.48	37.73	37.39	37.60	37.45	-0.79%	712,456
Feb 27, 2026	37.84	37.96	37.77	37.90	37.75	-0.03%	814,036
Feb 26, 2026	37.98	37.98	37.71	37.91	37.76	-0.11%	662,510
Feb 25, 2026	37.89	37.97	37.73	37.95	37.80	0.56%	550,346
Feb 24, 2026	37.59	37.80	37.51	37.74	37.59	0.43%	763,829
Feb 23, 2026	37.70	37.85	37.47	37.58	37.43	-0.50%	565,083
Feb 20, 2026	37.57	37.79	37.48	37.77	37.62	0.59%	5,224,781
Feb 19, 2026	37.55	37.57	37.41	37.55	37.40	-0.32%	812,099
Feb 18, 2026	37.74	37.82	37.61	37.67	37.52	0.03%	845,268
Feb 17, 2026	37.63	37.72	37.37	37.66	37.51	-0.08%	707,830
Feb 13, 2026	37.59	37.81	37.46	37.69	37.54	0.13%	841,975
Feb 12, 2026	37.93	38.00	37.57	37.64	37.49	-0.50%	781,619
Feb 11, 2026	37.82	37.87	37.63	37.83	37.68	0.64%	757,730
Feb 10, 2026	37.63	37.71	37.56	37.59	37.44	0.29%	633,533
Feb 9, 2026	37.33	37.55	37.28	37.48	37.33	0.64%	525,397
Feb 6, 2026	36.82	37.27	36.82	37.24	37.09	2.14%	693,604
Feb 5, 2026	36.59	36.72	36.39	36.46	36.32	-0.87%	1,143,985
Feb 4, 2026	36.81	36.88	36.56	36.78	36.64	0.74%	882,859
Feb 3, 2026	36.59	36.69	36.25	36.51	36.37	-0.54%	1,021,160