CGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.55	12.73	12.23	12.69	12.69	-0.51%	18,618
Apr 27, 2026	12.65	12.75	12.59	12.75	12.75	0.95%	35,976
Apr 24, 2026	12.51	12.66	12.51	12.63	12.63	1.53%	11,828
Apr 23, 2026	12.56	12.70	12.42	12.44	12.44	-0.96%	12,909
Apr 22, 2026	12.57	12.71	12.51	12.56	12.56	0.16%	43,667
Apr 21, 2026	12.77	12.77	12.51	12.54	12.54	-1.18%	22,373
Apr 20, 2026	12.74	12.75	12.62	12.69	12.69	-0.47%	15,448
Apr 17, 2026	12.62	12.77	12.59	12.75	12.75	1.27%	43,575
Apr 16, 2026	12.55	12.61	12.54	12.59	12.59	0.48%	10,295
Apr 15, 2026	12.43	12.64	12.43	12.53	12.53	0.08%	30,648
Apr 14, 2026	12.42	12.59	12.25	12.52	12.52	0.72%	26,403
Apr 13, 2026	12.23	12.44	12.00	12.43	12.35	1.22%	36,092
Apr 10, 2026	12.25	12.29	12.22	12.28	12.20	0.49%	11,253
Apr 9, 2026	12.08	12.30	12.05	12.22	12.14	1.92%	85,650
Apr 8, 2026	11.86	12.05	11.77	11.99	11.91	4.17%	26,026
Apr 7, 2026	11.50	11.51	11.37	11.51	11.44	0.24%	14,351
Apr 6, 2026	11.51	11.53	11.47	11.48	11.41	-0.10%	11,724
Apr 2, 2026	11.36	11.55	11.13	11.50	11.42	1.10%	102,867
Apr 1, 2026	11.19	11.45	11.19	11.37	11.30	1.97%	16,685
Mar 31, 2026	10.85	11.15	10.85	11.15	11.08	3.82%	21,211
Mar 30, 2026	10.91	10.91	10.71	10.74	10.67	-0.56%	23,283
Mar 27, 2026	11.02	11.02	10.80	10.80	10.73	-2.53%	29,509
Mar 26, 2026	11.22	11.30	11.05	11.08	11.01	-1.86%	18,904
Mar 25, 2026	11.23	11.36	11.23	11.29	11.22	0.98%	11,823
Mar 24, 2026	11.14	11.23	11.06	11.18	11.11	-0.18%	18,988
Mar 23, 2026	11.28	11.35	11.14	11.20	11.13	1.27%	24,025
Mar 20, 2026	11.26	11.65	11.06	11.06	10.99	-2.73%	34,371
Mar 19, 2026	11.34	11.41	11.23	11.37	11.30	-0.52%	55,350
Mar 18, 2026	11.54	11.58	11.43	11.43	11.36	-1.30%	10,288
Mar 17, 2026	11.58	11.68	11.58	11.58	11.51	0.22%	16,816
Mar 16, 2026	11.50	11.62	11.50	11.56	11.48	1.18%	20,315
Mar 13, 2026	11.54	11.68	11.39	11.42	11.35	-1.30%	17,874
Mar 12, 2026	11.66	11.67	11.49	11.57	11.42	-1.70%	23,417
Mar 11, 2026	11.76	11.86	11.66	11.77	11.61	1.03%	29,346
Mar 10, 2026	11.52	11.72	11.52	11.65	11.49	1.30%	49,000
Mar 9, 2026	11.51	11.63	11.21	11.50	11.35	-1.12%	29,846
Mar 6, 2026	11.70	11.70	11.53	11.63	11.48	-1.48%	28,155
Mar 5, 2026	11.96	11.96	11.76	11.81	11.65	-2.32%	21,608
Mar 4, 2026	12.28	12.28	12.05	12.09	11.92	-1.35%	55,557
Mar 3, 2026	12.30	12.30	12.07	12.25	12.09	-2.04%	60,322
Mar 2, 2026	12.55	12.62	12.50	12.51	12.34	-1.30%	71,300
Feb 27, 2026	12.74	12.74	12.63	12.67	12.50	-0.71%	35,320
Feb 26, 2026	12.75	12.79	12.61	12.76	12.59	0.16%	33,416
Feb 25, 2026	12.68	12.79	12.68	12.74	12.57	0.79%	50,780
Feb 24, 2026	12.56	12.66	12.53	12.64	12.47	0.64%	37,299
Feb 23, 2026	12.54	12.60	12.43	12.56	12.39	0.16%	25,652
Feb 20, 2026	12.43	12.54	12.36	12.54	12.37	0.97%	41,631
Feb 19, 2026	12.45	12.45	12.29	12.42	12.25	-0.48%	27,851
Feb 18, 2026	12.44	12.51	12.41	12.48	12.31	0.65%	22,133
Feb 17, 2026	12.35	12.40	12.30	12.40	12.24	0.20%	14,338
Feb 13, 2026	12.35	12.40	12.22	12.38	12.21	-0.72%	17,050
Feb 12, 2026	12.54	12.54	12.39	12.47	12.22	-0.20%	22,400
Feb 11, 2026	12.52	12.55	12.45	12.49	12.24	0.08%	33,374
Feb 10, 2026	12.40	12.53	12.36	12.48	12.23	0.81%	53,531
Feb 9, 2026	12.24	12.40	12.18	12.38	12.14	1.14%	17,613
Feb 6, 2026	12.09	12.27	12.09	12.24	12.00	1.49%	15,980
Feb 5, 2026	12.29	12.31	12.05	12.06	11.82	-1.95%	35,506
Feb 4, 2026	12.38	12.42	12.21	12.30	12.06	-0.24%	27,645
Feb 3, 2026	12.35	12.35	12.13	12.33	12.09	0.08%	25,139
Feb 2, 2026	12.35	12.35	12.24	12.32	12.08	-	22,368
Jan 30, 2026	12.39	12.39	12.26	12.32	12.08	-0.56%	29,298
Jan 29, 2026	12.37	12.42	12.21	12.39	12.15	-	27,274
Jan 28, 2026	12.40	12.40	12.33	12.39	12.15	0.53%	32,837
Jan 27, 2026	12.27	12.34	12.26	12.33	12.08	0.61%	30,157
Jan 26, 2026	12.25	12.38	12.18	12.25	12.01	-0.16%	32,677
Jan 23, 2026	12.15	12.31	12.15	12.27	12.03	0.90%	27,678
Jan 22, 2026	12.12	12.23	12.06	12.16	11.92	0.83%	30,658
Jan 21, 2026	11.94	12.09	11.92	12.06	11.82	1.94%	24,673
Jan 20, 2026	11.88	11.92	11.80	11.83	11.60	-1.42%	13,368
Jan 16, 2026	12.03	12.05	11.98	12.00	11.76	-0.41%	16,930
Jan 15, 2026	12.04	12.10	12.01	12.05	11.81	0.42%	40,278
Jan 14, 2026	12.09	12.09	11.97	12.00	11.76	-0.83%	45,833
Jan 13, 2026	11.95	12.11	11.91	12.10	11.86	1.26%	35,731
Jan 12, 2026	11.84	11.96	11.80	11.95	11.72	0.84%	26,803
Jan 9, 2026	11.78	11.87	11.77	11.85	11.62	0.59%	24,154
Jan 8, 2026	11.75	11.78	11.68	11.78	11.55	0.08%	36,435
Jan 7, 2026	11.73	11.77	11.66	11.77	11.54	0.34%	27,891
Jan 6, 2026	11.63	11.76	11.60	11.73	11.50	0.86%	37,434
Jan 5, 2026	11.61	11.65	11.54	11.63	11.40	1.22%	29,726
Jan 2, 2026	11.55	11.55	11.44	11.49	11.26	0.88%	29,606
Dec 31, 2025	11.49	11.49	11.38	11.39	11.17	-0.70%	16,831
Dec 30, 2025	11.56	11.56	11.43	11.47	11.24	-0.95%	12,309
Dec 29, 2025	11.58	11.60	11.50	11.58	11.27	-	8,297
Dec 26, 2025	11.56	11.63	11.51	11.58	11.27	0.09%	22,073
Dec 24, 2025	11.47	11.59	11.47	11.57	11.26	0.43%	12,399
Dec 23, 2025	11.52	11.53	11.45	11.52	11.22	0.79%	17,760
Dec 22, 2025	11.32	11.48	11.32	11.43	11.13	1.51%	43,309
Dec 19, 2025	11.21	11.28	11.14	11.26	10.96	1.35%	38,978
Dec 18, 2025	11.18	11.18	11.03	11.11	10.82	0.73%	54,981
Dec 17, 2025	11.22	11.22	11.02	11.03	10.74	-1.61%	12,701
Dec 16, 2025	11.22	11.22	11.02	11.21	10.91	-0.09%	19,670
Dec 15, 2025	11.40	11.40	11.22	11.22	10.92	-1.32%	13,496
Dec 12, 2025	11.41	11.41	11.24	11.37	11.07	-1.13%	17,212
Dec 11, 2025	11.49	11.51	11.39	11.50	11.12	-	23,083
Dec 10, 2025	11.38	11.50	11.32	11.50	11.12	0.79%	28,733
Dec 9, 2025	11.36	11.44	11.36	11.41	11.03	0.44%	11,091
Dec 8, 2025	11.42	11.43	11.36	11.36	10.98	-0.61%	18,318
Dec 5, 2025	11.40	11.50	11.36	11.43	11.05	0.35%	13,701
Dec 4, 2025	11.33	11.39	11.28	11.39	11.01	0.53%	23,710
Dec 3, 2025	11.24	11.34	11.24	11.33	10.95	0.62%	16,122