CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.86	42.40	41.54	42.25	-	-0.09%	2,452,118
Mar 6, 2026	42.35	42.65	42.13	42.29	42.29	-1.74%	4,289,652
Mar 5, 2026	43.01	43.37	42.53	43.04	43.04	-0.23%	5,833,396
Mar 4, 2026	42.80	43.33	42.70	43.14	43.14	1.36%	3,995,402
Mar 3, 2026	42.15	42.73	41.61	42.56	42.56	-1.32%	7,354,774
Mar 2, 2026	42.42	43.24	42.34	43.13	43.13	-0.09%	4,727,784
Feb 27, 2026	42.89	43.19	42.77	43.17	43.17	-0.58%	2,856,915
Feb 26, 2026	43.53	43.53	42.90	43.42	43.42	-0.23%	2,779,903
Feb 25, 2026	43.24	43.57	43.21	43.52	43.52	1.37%	2,951,663
Feb 24, 2026	42.52	43.01	42.30	42.93	42.93	0.85%	3,221,763
Feb 23, 2026	43.23	43.30	42.43	42.57	42.57	-1.87%	3,919,214
Feb 20, 2026	42.88	43.61	42.82	43.38	43.38	0.79%	6,503,968
Feb 19, 2026	42.77	43.10	42.57	43.04	43.04	-	2,642,810
Feb 18, 2026	42.69	43.29	42.57	43.04	43.04	0.94%	3,627,996
Feb 17, 2026	42.38	42.80	42.05	42.64	42.64	-0.02%	3,550,428
Feb 13, 2026	42.59	42.98	42.27	42.65	42.65	0.26%	3,837,356
Feb 12, 2026	43.59	43.69	42.46	42.54	42.54	-1.98%	3,796,459
Feb 11, 2026	43.95	43.98	42.99	43.40	43.40	-0.25%	3,303,168
Feb 10, 2026	43.70	43.88	43.48	43.51	43.51	-0.21%	2,871,154
Feb 9, 2026	43.09	43.76	42.95	43.60	43.60	0.93%	2,763,667
Feb 6, 2026	42.52	43.29	42.52	43.20	43.20	2.25%	3,304,707
Feb 5, 2026	42.47	42.91	42.08	42.25	42.25	-1.68%	4,415,814
Feb 4, 2026	43.61	43.61	42.46	42.97	42.97	-1.51%	4,462,993
Feb 3, 2026	44.62	44.62	43.14	43.63	43.63	-2.04%	4,925,151
Feb 2, 2026	44.18	44.75	44.18	44.54	44.54	0.18%	2,622,172
Jan 30, 2026	44.90	45.03	44.31	44.46	44.46	-1.44%	6,979,292
Jan 29, 2026	45.45	45.45	44.38	45.11	45.11	-0.04%	3,819,205
Jan 28, 2026	45.36	45.37	45.01	45.13	45.13	-0.04%	6,569,356
Jan 27, 2026	45.27	45.28	45.08	45.15	45.15	0.49%	2,011,561
Jan 26, 2026	44.87	45.10	44.80	44.93	44.93	0.16%	2,105,117
Jan 23, 2026	44.76	45.01	44.66	44.86	44.86	0.09%	3,348,149
Jan 22, 2026	44.83	44.90	44.57	44.82	44.82	1.06%	3,287,115
Jan 21, 2026	44.01	44.61	43.85	44.35	44.35	1.12%	6,290,993
Jan 20, 2026	44.08	44.37	43.82	43.86	43.86	-2.29%	5,197,393
Jan 16, 2026	45.06	45.13	44.78	44.89	44.89	0.04%	3,730,446
Jan 15, 2026	45.19	45.19	44.84	44.87	44.87	0.02%	4,335,040
Jan 14, 2026	45.12	45.12	44.53	44.86	44.86	-1.06%	5,190,304
Jan 13, 2026	45.59	45.63	45.17	45.34	45.34	-0.50%	4,689,254
Jan 12, 2026	45.20	45.66	45.20	45.57	45.57	0.11%	2,658,649
Jan 9, 2026	45.29	45.60	45.12	45.52	45.52	0.73%	3,073,367
Jan 8, 2026	45.40	45.40	45.05	45.19	45.19	-0.46%	3,284,343
Jan 7, 2026	45.44	45.73	45.37	45.40	45.40	-0.09%	3,654,903
Jan 6, 2026	45.06	45.46	44.94	45.44	45.44	0.98%	3,148,865
Jan 5, 2026	44.82	45.16	44.81	45.00	45.00	1.01%	4,931,567
Jan 2, 2026	44.86	44.93	44.27	44.55	44.55	0.18%	3,533,435
Dec 31, 2025	44.84	44.84	44.44	44.47	44.47	-0.74%	2,339,755
Dec 30, 2025	44.84	44.99	44.78	44.80	44.80	-0.13%	2,804,717
Dec 29, 2025	44.84	45.00	44.72	44.86	44.86	-0.58%	2,204,354
Dec 26, 2025	45.22	45.22	45.01	45.12	45.12	-0.13%	1,297,447
Dec 24, 2025	45.08	45.20	44.99	45.18	45.14	0.33%	1,080,106
Dec 23, 2025	44.85	45.04	44.71	45.03	44.99	0.24%	2,426,220
Dec 22, 2025	44.86	44.96	44.74	44.92	44.88	1.03%	2,666,060
Dec 19, 2025	44.16	44.55	44.16	44.46	44.42	1.11%	2,739,919
Dec 18, 2025	44.05	44.30	43.91	43.97	43.93	1.38%	2,937,439
Dec 17, 2025	44.14	44.19	43.35	43.37	43.33	-1.52%	2,464,018
Dec 16, 2025	43.78	44.13	43.64	44.04	44.00	0.16%	2,492,955
Dec 15, 2025	44.45	44.46	43.92	43.97	43.93	-0.39%	2,479,160
Dec 12, 2025	44.67	44.71	43.88	44.14	44.10	-1.45%	2,930,951
Dec 11, 2025	44.50	44.83	44.31	44.79	44.75	0.18%	2,348,257
Dec 10, 2025	44.38	44.83	44.18	44.71	44.67	0.56%	2,708,888
Dec 9, 2025	44.31	44.57	44.23	44.46	44.42	0.20%	2,214,749
Dec 8, 2025	44.68	44.77	44.19	44.37	44.33	-0.54%	2,027,422
Dec 5, 2025	44.55	44.86	44.52	44.61	44.57	0.34%	1,707,029
Dec 4, 2025	44.60	44.60	44.22	44.46	44.42	0.32%	2,034,193
Dec 3, 2025	44.00	44.40	43.94	44.32	44.28	0.50%	2,366,804
Dec 2, 2025	44.16	44.29	43.91	44.10	44.06	0.25%	2,657,438
Dec 1, 2025	43.89	44.23	43.84	43.99	43.95	-0.65%	1,823,687
Nov 28, 2025	44.10	44.33	44.09	44.28	44.24	0.75%	777,444
Nov 26, 2025	43.84	44.12	43.72	43.95	43.91	0.73%	1,708,739
Nov 25, 2025	43.18	43.72	42.74	43.63	43.59	1.18%	3,146,502
Nov 24, 2025	42.43	43.21	42.41	43.12	43.08	2.35%	2,413,195
Nov 21, 2025	41.88	42.55	41.42	42.13	42.09	0.89%	4,157,543
Nov 20, 2025	43.38	43.56	41.70	41.76	41.72	-1.90%	4,076,258
Nov 19, 2025	42.40	42.88	42.11	42.57	42.53	0.50%	2,949,771
Nov 18, 2025	42.36	42.74	41.91	42.36	42.32	-0.82%	4,384,647
Nov 17, 2025	42.99	43.38	42.42	42.71	42.67	-0.93%	3,077,210
Nov 14, 2025	42.51	43.47	42.34	43.11	43.07	-0.14%	3,419,406
Nov 13, 2025	43.95	44.00	43.01	43.17	43.13	-2.26%	4,064,221
Nov 12, 2025	44.44	44.44	43.96	44.17	44.13	-0.16%	2,582,457
Nov 11, 2025	44.21	44.31	43.97	44.24	44.20	-0.27%	2,339,221
Nov 10, 2025	44.11	44.43	43.96	44.36	44.32	1.98%	3,033,421
Nov 7, 2025	43.15	43.50	42.57	43.50	43.46	0.07%	3,653,278
Nov 6, 2025	44.17	44.17	43.29	43.47	43.43	-1.70%	3,051,378
Nov 5, 2025	43.89	44.46	43.77	44.22	44.18	0.91%	2,944,808
Nov 4, 2025	44.07	44.47	43.78	43.82	43.78	-2.34%	3,306,113
Nov 3, 2025	45.16	45.16	44.70	44.87	44.83	-	2,051,634
Oct 31, 2025	45.00	45.05	44.58	44.87	44.83	0.65%	2,990,517
Oct 30, 2025	44.96	45.16	44.55	44.58	44.54	-2.30%	3,606,581
Oct 29, 2025	45.69	45.79	45.29	45.63	45.59	-0.11%	3,216,189
Oct 28, 2025	45.72	45.84	45.58	45.68	45.64	0.26%	3,060,388
Oct 27, 2025	45.44	45.62	45.33	45.56	45.52	1.40%	2,248,587
Oct 24, 2025	45.01	45.12	44.89	44.93	44.89	0.72%	2,184,440
Oct 23, 2025	44.14	44.65	44.10	44.61	44.57	0.97%	3,248,643
Oct 22, 2025	44.58	44.61	43.81	44.18	44.14	-0.65%	3,520,713
Oct 21, 2025	44.50	44.64	44.32	44.47	44.43	-0.18%	2,222,263
Oct 20, 2025	44.28	44.60	44.23	44.55	44.51	1.34%	2,375,607
Oct 17, 2025	43.59	44.06	43.46	43.96	43.92	0.37%	13,399,267
Oct 16, 2025	44.38	44.51	43.53	43.80	43.76	-0.61%	3,704,678
Oct 15, 2025	44.26	44.53	43.68	44.07	44.03	0.55%	2,640,313
Oct 14, 2025	43.47	44.16	43.10	43.83	43.79	-0.43%	3,224,504