CGGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.39	44.52	44.05	44.28	44.28	-1.05%	2,407,286
Apr 27, 2026	44.52	44.80	44.52	44.75	44.75	0.43%	1,615,030
Apr 24, 2026	44.34	44.64	44.12	44.56	44.56	0.95%	2,254,874
Apr 23, 2026	44.46	44.55	43.70	44.14	44.14	-1.30%	3,063,441
Apr 22, 2026	44.53	44.75	44.41	44.72	44.72	1.38%	2,651,451
Apr 21, 2026	44.69	44.76	44.00	44.11	44.11	-0.97%	3,011,400
Apr 20, 2026	44.62	44.70	44.22	44.54	44.54	-0.54%	2,206,211
Apr 17, 2026	44.53	45.03	44.50	44.78	44.78	1.45%	2,919,726
Apr 16, 2026	44.25	44.31	43.90	44.14	44.14	-0.05%	2,556,520
Apr 15, 2026	43.70	44.20	43.64	44.16	44.16	1.47%	3,555,279
Apr 14, 2026	42.89	43.57	42.85	43.52	43.52	2.14%	3,198,165
Apr 13, 2026	41.81	42.64	41.81	42.61	42.61	1.55%	3,679,898
Apr 10, 2026	42.15	42.24	41.84	41.96	41.96	-0.17%	1,771,616
Apr 9, 2026	41.88	42.13	41.53	42.03	42.03	0.33%	3,081,033
Apr 8, 2026	42.32	42.37	41.65	41.89	41.89	3.05%	3,526,475
Apr 7, 2026	40.47	40.67	40.00	40.65	40.65	0.15%	2,872,165
Apr 6, 2026	40.48	40.80	40.37	40.59	40.59	0.45%	2,344,542
Apr 2, 2026	39.78	40.71	39.64	40.41	40.41	-0.47%	3,569,672
Apr 1, 2026	40.57	40.94	40.31	40.60	40.60	1.02%	3,649,754
Mar 31, 2026	39.22	40.26	39.20	40.19	40.19	3.77%	4,890,022
Mar 30, 2026	39.36	39.36	38.55	38.73	38.73	-0.74%	4,707,713
Mar 27, 2026	39.65	39.65	38.94	39.02	39.02	-2.18%	4,721,544
Mar 26, 2026	40.52	40.74	39.86	39.89	39.89	-2.54%	3,309,497
Mar 25, 2026	41.12	41.35	40.75	40.93	40.93	0.57%	2,432,190
Mar 24, 2026	40.81	40.92	40.52	40.70	40.70	-0.85%	4,146,763
Mar 23, 2026	41.17	41.61	40.94	41.05	41.05	1.31%	4,897,789
Mar 20, 2026	41.22	41.22	40.24	40.52	40.52	-2.01%	5,389,821
Mar 19, 2026	41.16	41.56	41.00	41.35	41.35	-0.74%	3,826,046
Mar 18, 2026	42.06	42.23	41.64	41.66	41.66	-1.35%	3,951,007
Mar 17, 2026	42.31	42.53	42.17	42.23	42.23	0.28%	3,686,196
Mar 16, 2026	41.99	42.32	41.96	42.11	42.11	1.49%	3,541,688
Mar 13, 2026	42.04	42.28	41.41	41.49	41.49	-0.88%	3,660,744
Mar 12, 2026	42.40	42.54	41.83	41.86	41.86	-2.36%	4,692,938
Mar 11, 2026	42.96	43.16	42.61	42.87	42.87	0.12%	3,411,081
Mar 10, 2026	43.00	43.31	42.71	42.82	42.82	-0.19%	5,492,421
Mar 9, 2026	41.86	43.00	41.54	42.90	42.90	1.44%	6,345,837
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