CGGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.18	34.60	34.18	34.33	34.33	-0.67%	726,258
Jun 25, 2026	34.74	34.77	34.36	34.56	34.56	0.82%	1,044,971
Jun 24, 2026	34.27	34.49	34.15	34.28	34.28	0.06%	355,153
Jun 23, 2026	34.18	34.53	34.18	34.26	34.26	-2.03%	550,292
Jun 22, 2026	35.19	35.21	34.92	34.97	34.97	-0.09%	503,005
Jun 18, 2026	35.03	35.10	34.89	35.00	35.00	1.54%	478,842
Jun 17, 2026	34.91	35.00	34.45	34.47	34.47	-0.40%	556,999
Jun 16, 2026	34.85	34.88	34.61	34.61	34.61	-0.49%	639,312
Jun 15, 2026	34.79	34.84	34.69	34.78	34.78	1.67%	389,833
Jun 12, 2026	34.11	34.28	33.89	34.21	34.21	0.23%	466,715
Jun 11, 2026	33.47	34.20	33.39	34.13	34.13	2.96%	485,376
Jun 10, 2026	33.63	33.82	33.15	33.15	33.15	-1.92%	689,961
Jun 9, 2026	34.08	34.32	33.15	33.80	33.80	-	852,602
Jun 8, 2026	33.99	34.04	33.76	33.80	33.80	0.54%	785,550
Jun 5, 2026	34.31	34.33	33.54	33.62	33.62	-2.78%	646,218
Jun 4, 2026	34.33	34.70	34.31	34.58	34.58	0.23%	473,872
Jun 3, 2026	34.74	34.75	34.50	34.50	34.50	-0.66%	592,172
Jun 2, 2026	34.68	34.77	34.58	34.73	34.73	0.35%	438,691
Jun 1, 2026	34.45	34.75	34.40	34.61	34.61	0.17%	463,128
May 29, 2026	34.60	34.68	34.47	34.55	34.55	0.14%	466,689
May 28, 2026	34.33	34.58	34.23	34.50	34.50	0.52%	2,180,454
May 27, 2026	34.45	34.46	34.16	34.32	34.32	-0.12%	466,355
May 26, 2026	34.22	34.43	34.22	34.36	34.36	1.39%	491,710
May 22, 2026	34.00	34.02	33.85	33.89	33.89	-	361,678
May 21, 2026	33.59	34.01	33.56	33.89	33.89	0.44%	572,140
May 20, 2026	33.34	33.77	33.24	33.74	33.74	1.57%	433,808
May 19, 2026	33.26	33.41	33.11	33.22	33.22	-0.78%	485,598
May 18, 2026	33.53	33.60	33.23	33.48	33.48	0.24%	477,020
May 15, 2026	33.53	33.57	33.37	33.40	33.40	-1.65%	387,446
May 14, 2026	33.84	34.01	33.83	33.96	33.96	0.44%	323,519
May 13, 2026	33.58	33.85	33.45	33.81	33.81	0.63%	396,300
May 12, 2026	33.58	33.63	33.30	33.60	33.60	-0.56%	431,894
May 11, 2026	33.77	33.87	33.74	33.79	33.79	-0.03%	524,060
May 8, 2026	33.83	33.83	33.68	33.80	33.80	0.75%	690,721
May 7, 2026	33.98	33.98	33.50	33.55	33.55	-1.32%	470,911
May 6, 2026	33.78	34.02	33.73	34.00	34.00	2.26%	551,827
May 5, 2026	33.15	33.27	33.02	33.25	33.25	1.16%	455,971
May 4, 2026	32.94	33.13	32.72	32.87	32.87	-0.63%	1,017,891
May 1, 2026	33.14	33.30	33.07	33.08	33.08	-0.06%	455,127
Apr 30, 2026	32.89	33.14	32.72	33.10	33.10	1.85%	627,080
Apr 29, 2026	32.62	32.62	32.37	32.50	32.50	-0.46%	480,143
Apr 28, 2026	32.72	32.76	32.58	32.65	32.65	-0.88%	551,127
Apr 27, 2026	32.99	33.02	32.86	32.94	32.94	-0.09%	385,875
Apr 24, 2026	32.85	32.97	32.69	32.97	32.97	0.92%	702,318
Apr 23, 2026	32.84	32.96	32.39	32.67	32.67	-0.55%	790,095
Apr 22, 2026	32.80	32.86	32.70	32.85	32.85	1.11%	450,586
Apr 21, 2026	32.93	32.93	32.43	32.49	32.49	-1.59%	499,098
Apr 20, 2026	33.04	33.08	32.88	33.02	33.02	-0.56%	585,306
Apr 17, 2026	33.18	33.37	33.12	33.20	33.20	1.34%	599,876
Apr 16, 2026	32.92	32.92	32.68	32.76	32.76	-0.40%	558,458
Apr 15, 2026	32.89	32.93	32.73	32.89	32.89	-0.03%	503,273
Apr 14, 2026	32.69	32.90	32.65	32.90	32.90	1.23%	452,197
Apr 13, 2026	32.11	32.57	32.08	32.50	32.50	0.74%	503,980
Apr 10, 2026	32.39	32.45	32.22	32.26	32.26	0.12%	627,461
Apr 9, 2026	31.96	32.33	31.90	32.22	32.22	0.34%	667,708
Apr 8, 2026	32.23	32.23	31.89	32.11	32.11	3.78%	734,993
Apr 7, 2026	30.79	30.95	30.47	30.94	30.94	0.10%	797,693
Apr 6, 2026	30.78	30.92	30.70	30.91	30.91	0.59%	628,545
Apr 2, 2026	30.32	30.88	30.24	30.73	30.73	-0.58%	876,101
Apr 1, 2026	30.86	31.09	30.80	30.91	30.91	1.34%	959,073
Mar 31, 2026	29.94	30.52	29.85	30.50	30.50	3.39%	1,010,888
Mar 30, 2026	29.87	29.88	29.39	29.50	29.50	-0.51%	680,475
Mar 27, 2026	29.95	29.98	29.57	29.65	29.65	-1.33%	800,140
Mar 26, 2026	30.40	30.55	30.03	30.05	30.05	-2.24%	1,368,767
Mar 25, 2026	30.88	30.92	30.62	30.74	30.74	0.69%	748,391
Mar 24, 2026	30.34	30.67	30.29	30.53	30.53	-0.52%	919,931
Mar 23, 2026	30.74	31.08	30.55	30.69	30.69	1.59%	552,818
Mar 20, 2026	30.80	30.83	30.05	30.21	30.21	-2.30%	550,868
Mar 19, 2026	30.61	31.06	30.55	30.92	30.92	-0.19%	844,967
Mar 18, 2026	31.32	31.38	30.97	30.98	30.98	-1.49%	1,024,156
Mar 17, 2026	31.57	31.59	31.38	31.45	31.45	0.16%	543,152
Mar 16, 2026	31.24	31.49	31.24	31.40	31.40	1.59%	642,325
Mar 13, 2026	31.32	31.46	30.85	30.91	30.91	-0.80%	406,797
Mar 12, 2026	31.44	31.47	31.11	31.16	31.16	-1.86%	833,743
Mar 11, 2026	31.73	31.91	31.59	31.75	31.75	-0.25%	1,100,974
Mar 10, 2026	31.93	32.24	31.77	31.83	31.83	-0.03%	1,132,185
Mar 9, 2026	31.09	31.85	30.85	31.84	31.84	1.27%	1,723,968
Mar 6, 2026	31.34	31.58	31.22	31.44	31.44	-1.04%	1,378,248
Mar 5, 2026	32.03	32.08	31.49	31.77	31.77	-1.43%	2,598,952
Mar 4, 2026	32.11	32.29	31.96	32.23	32.23	0.97%	762,076
Mar 3, 2026	31.69	31.99	31.31	31.92	31.92	-2.12%	861,493
Mar 2, 2026	32.34	32.72	32.28	32.61	32.61	-0.88%	1,187,134
Feb 27, 2026	32.81	32.96	32.76	32.90	32.90	-0.45%	957,518
Feb 26, 2026	33.20	33.20	32.73	33.05	33.05	-0.21%	1,635,663
Feb 25, 2026	33.00	33.14	32.99	33.12	33.12	0.70%	1,764,481
Feb 24, 2026	32.57	32.91	32.47	32.89	32.89	0.67%	755,150
Feb 23, 2026	32.83	32.95	32.57	32.67	32.67	-0.97%	772,176
Feb 20, 2026	32.62	33.00	32.61	32.99	32.99	1.23%	650,558
Feb 19, 2026	32.52	32.64	32.45	32.59	32.59	-0.37%	739,095
Feb 18, 2026	32.63	32.86	32.61	32.71	32.71	0.49%	906,978
Feb 17, 2026	32.27	32.62	32.18	32.55	32.55	0.37%	1,019,226
Feb 13, 2026	32.42	32.58	32.27	32.43	32.43	0.28%	582,626
Feb 12, 2026	32.81	32.88	32.32	32.34	32.34	-1.40%	683,451
Feb 11, 2026	32.91	32.91	32.58	32.80	32.80	0.28%	718,129
Feb 10, 2026	32.91	32.91	32.70	32.71	32.71	-0.46%	543,359
Feb 9, 2026	32.65	32.93	32.62	32.86	32.86	0.83%	593,954
Feb 6, 2026	32.17	32.62	32.17	32.59	32.59	2.32%	438,170
Feb 5, 2026	31.96	32.18	31.81	31.85	31.85	-1.33%	644,645
Feb 4, 2026	32.62	32.62	32.02	32.28	32.28	-0.62%	525,130
Feb 3, 2026	32.75	32.80	32.19	32.48	32.48	-1.01%	427,066