CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.70	11.70	11.53	11.63	11.63	-1.48%	28,155
Mar 5, 2026	11.96	11.96	11.76	11.81	11.81	-2.32%	21,608
Mar 4, 2026	12.28	12.28	12.05	12.09	12.09	-1.35%	55,557
Mar 3, 2026	12.30	12.30	12.07	12.25	12.25	-2.04%	60,321
Mar 2, 2026	12.55	12.62	12.50	12.51	12.51	-1.30%	71,300
Feb 27, 2026	12.74	12.74	12.63	12.67	12.67	-0.71%	35,320
Feb 26, 2026	12.75	12.79	12.61	12.76	12.76	0.16%	33,416
Feb 25, 2026	12.68	12.79	12.68	12.74	12.74	0.79%	50,780
Feb 24, 2026	12.56	12.66	12.53	12.64	12.64	0.64%	37,299
Feb 23, 2026	12.54	12.60	12.43	12.56	12.56	0.16%	25,652
Feb 20, 2026	12.43	12.54	12.36	12.54	12.54	0.97%	41,631
Feb 19, 2026	12.45	12.45	12.29	12.42	12.42	-0.48%	27,851
Feb 18, 2026	12.44	12.51	12.41	12.48	12.48	0.65%	22,133
Feb 17, 2026	12.35	12.40	12.30	12.40	12.40	0.20%	14,338
Feb 13, 2026	12.35	12.40	12.22	12.38	12.38	-0.72%	17,050
Feb 12, 2026	12.54	12.54	12.39	12.47	12.39	-0.20%	22,400
Feb 11, 2026	12.52	12.55	12.45	12.49	12.41	0.08%	33,374
Feb 10, 2026	12.40	12.53	12.36	12.48	12.40	0.81%	53,531
Feb 9, 2026	12.24	12.40	12.18	12.38	12.30	1.14%	17,613
Feb 6, 2026	12.09	12.27	12.09	12.24	12.16	1.49%	15,980
Feb 5, 2026	12.29	12.31	12.05	12.06	11.98	-1.95%	35,506
Feb 4, 2026	12.38	12.42	12.21	12.30	12.22	-0.24%	27,645
Feb 3, 2026	12.35	12.35	12.13	12.33	12.25	0.08%	25,139
Feb 2, 2026	12.35	12.35	12.24	12.32	12.24	-	22,368
Jan 30, 2026	12.39	12.39	12.26	12.32	12.24	-0.56%	29,298
Jan 29, 2026	12.37	12.42	12.21	12.39	12.31	-	27,274
Jan 28, 2026	12.40	12.40	12.33	12.39	12.31	0.53%	32,837
Jan 27, 2026	12.27	12.34	12.26	12.33	12.25	0.61%	30,157
Jan 26, 2026	12.25	12.38	12.18	12.25	12.17	-0.16%	32,677
Jan 23, 2026	12.15	12.31	12.15	12.27	12.19	0.90%	27,678
Jan 22, 2026	12.12	12.23	12.06	12.16	12.08	0.83%	30,658
Jan 21, 2026	11.94	12.09	11.92	12.06	11.98	1.94%	24,673
Jan 20, 2026	11.88	11.92	11.80	11.83	11.75	-1.42%	13,368
Jan 16, 2026	12.03	12.05	11.98	12.00	11.92	-0.41%	16,930
Jan 15, 2026	12.04	12.10	12.01	12.05	11.97	0.42%	40,278
Jan 14, 2026	12.09	12.09	11.97	12.00	11.92	-0.83%	45,833
Jan 13, 2026	11.95	12.11	11.91	12.10	12.02	1.26%	35,731
Jan 12, 2026	11.84	11.96	11.80	11.95	11.87	0.84%	26,803
Jan 9, 2026	11.78	11.87	11.77	11.85	11.77	0.59%	24,154
Jan 8, 2026	11.75	11.78	11.68	11.78	11.70	0.08%	36,435
Jan 7, 2026	11.73	11.77	11.66	11.77	11.69	0.34%	27,891
Jan 6, 2026	11.63	11.76	11.60	11.73	11.65	0.86%	37,434
Jan 5, 2026	11.61	11.65	11.54	11.63	11.56	1.22%	29,726
Jan 2, 2026	11.55	11.55	11.44	11.49	11.42	0.88%	29,606
Dec 31, 2025	11.49	11.49	11.38	11.39	11.32	-0.70%	16,831
Dec 30, 2025	11.56	11.56	11.43	11.47	11.40	-0.95%	12,309
Dec 29, 2025	11.58	11.60	11.50	11.58	11.43	-	8,297
Dec 26, 2025	11.56	11.63	11.51	11.58	11.43	0.09%	22,073
Dec 24, 2025	11.47	11.59	11.47	11.57	11.42	0.43%	12,399
Dec 23, 2025	11.52	11.53	11.45	11.52	11.37	0.79%	17,760
Dec 22, 2025	11.32	11.48	11.32	11.43	11.28	1.51%	43,309
Dec 19, 2025	11.21	11.28	11.14	11.26	11.11	1.35%	38,978
Dec 18, 2025	11.18	11.18	11.03	11.11	10.96	0.73%	54,981
Dec 17, 2025	11.22	11.22	11.02	11.03	10.88	-1.61%	12,701
Dec 16, 2025	11.22	11.22	11.02	11.21	11.06	-0.09%	19,670
Dec 15, 2025	11.40	11.40	11.22	11.22	11.07	-1.32%	13,496
Dec 12, 2025	11.41	11.41	11.24	11.37	11.22	-1.13%	17,212
Dec 11, 2025	11.49	11.51	11.39	11.50	11.27	-	23,083
Dec 10, 2025	11.38	11.50	11.32	11.50	11.27	0.79%	28,733
Dec 9, 2025	11.36	11.44	11.36	11.41	11.18	0.44%	11,091
Dec 8, 2025	11.42	11.43	11.36	11.36	11.13	-0.61%	18,318
Dec 5, 2025	11.40	11.50	11.36	11.43	11.20	0.35%	13,701
Dec 4, 2025	11.33	11.39	11.28	11.39	11.16	0.53%	23,710
Dec 3, 2025	11.24	11.34	11.24	11.33	11.10	0.62%	16,122
Dec 2, 2025	11.29	11.30	11.21	11.26	11.03	-	8,955
Dec 1, 2025	11.28	11.38	11.23	11.26	11.03	-0.35%	13,983
Nov 28, 2025	11.21	11.30	11.20	11.30	11.07	1.07%	6,253
Nov 26, 2025	11.12	11.22	11.11	11.18	10.95	0.81%	17,840
Nov 25, 2025	11.05	11.10	10.96	11.09	10.87	0.54%	18,071
Nov 24, 2025	10.98	11.11	10.95	11.03	10.81	-0.27%	17,218
Nov 21, 2025	11.00	11.20	10.89	11.06	10.84	1.19%	30,884
Nov 20, 2025	11.26	11.28	10.87	10.93	10.71	-1.71%	62,857
Nov 19, 2025	11.18	11.25	11.11	11.12	10.90	-0.54%	20,116
Nov 18, 2025	11.19	11.24	11.13	11.18	10.95	-0.09%	17,812
Nov 17, 2025	11.40	11.43	11.12	11.19	10.96	-2.70%	41,068
Nov 14, 2025	11.50	11.53	11.40	11.50	11.27	-1.29%	28,811
Nov 13, 2025	11.85	11.85	11.62	11.65	11.34	-1.44%	34,466
Nov 12, 2025	11.89	11.89	11.71	11.82	11.50	0.08%	29,425
Nov 11, 2025	11.70	11.89	11.61	11.81	11.49	0.77%	31,292
Nov 10, 2025	11.72	11.78	11.60	11.72	11.41	1.47%	20,658
Nov 7, 2025	11.65	11.66	11.48	11.55	11.24	-1.37%	27,808
Nov 6, 2025	12.14	12.15	11.63	11.71	11.40	-0.76%	35,135
Nov 5, 2025	11.79	11.83	11.77	11.80	11.48	-	8,223
Nov 4, 2025	11.82	12.04	11.80	11.80	11.48	-2.40%	18,354
Nov 3, 2025	12.11	12.11	12.03	12.09	11.77	1.09%	17,979
Oct 31, 2025	12.00	12.11	11.95	11.96	11.64	-0.33%	31,359
Oct 30, 2025	11.92	12.03	11.89	12.00	11.68	0.76%	27,268
Oct 29, 2025	11.96	12.02	11.91	11.91	11.59	-0.42%	24,308
Oct 28, 2025	11.95	11.98	11.90	11.96	11.64	0.50%	12,725
Oct 27, 2025	11.91	11.93	11.88	11.90	11.58	0.59%	29,133
Oct 24, 2025	11.86	11.90	11.79	11.83	11.51	0.42%	20,190
Oct 23, 2025	11.71	11.84	11.70	11.78	11.46	0.60%	35,668
Oct 22, 2025	11.88	11.98	11.70	11.71	11.40	-1.60%	45,621
Oct 21, 2025	11.98	12.14	11.81	11.90	11.58	-0.42%	31,511
Oct 20, 2025	11.93	11.96	11.88	11.95	11.63	0.17%	15,363
Oct 17, 2025	11.90	11.99	11.88	11.93	11.61	-0.08%	18,955
Oct 16, 2025	12.06	12.16	11.90	11.94	11.62	-0.67%	25,916
Oct 15, 2025	12.05	12.16	11.93	12.02	11.70	-0.91%	5,052
Oct 14, 2025	12.06	12.19	12.01	12.13	11.73	0.25%	16,738
Oct 13, 2025	12.17	12.17	12.05	12.10	11.70	0.92%	12,261