CGGG(CGGG)
CGGG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $28.04 | $28.16 | $27.87 | $27.87 | 40,985 |
| 7/17/2026 | $27.61 | $28.03 | $27.44 | $27.80 | 718,200 |
| 7/16/2026 | $28.50 | $28.53 | $28.10 | $28.16 | 17,500 |
| 7/15/2026 | $28.85 | $28.85 | $28.50 | $28.75 | 56,900 |
| 7/14/2026 | $28.51 | $28.68 | $28.45 | $28.67 | 71,000 |
| 7/13/2026 | $28.57 | $28.58 | $28.29 | $28.33 | 68,100 |
| 7/10/2026 | $28.71 | $28.82 | $28.58 | $28.79 | 34,106 |
| 7/9/2026 | $28.46 | $28.67 | $28.29 | $28.63 | 26,200 |
| 7/8/2026 | $28.09 | $28.25 | $27.90 | $28.22 | 69,100 |
| 7/7/2026 | $28.38 | $28.39 | $28.09 | $28.23 | 57,801 |
| 7/6/2026 | $28.57 | $28.74 | $28.50 | $28.67 | 19,824 |
| 7/2/2026 | $28.62 | $28.81 | $28.09 | $28.27 | 38,400 |
| 7/1/2026 | $28.58 | $28.83 | $28.45 | $28.62 | 48,100 |
| 6/30/2026 | $28.31 | $28.67 | $28.30 | $28.65 | 38,047 |
| 6/29/2026 | $28.18 | $28.38 | $27.86 | $28.38 | 76,100 |
| 6/26/2026 | $27.58 | $28.03 | $27.54 | $27.70 | 74,922 |
| 6/25/2026 | $27.90 | $28.16 | $27.74 | $27.90 | 87,526 |
| 6/24/2026 | $28.11 | $28.33 | $27.95 | $28.04 | 45,700 |
| 6/23/2026 | $28.29 | $28.29 | $28.02 | $28.02 | 29,045 |
| 6/22/2026 | $28.94 | $28.94 | $28.59 | $28.62 | 60,702 |
| 6/18/2026 | $28.80 | $28.97 | $28.66 | $28.95 | 14,800 |
| 6/17/2026 | $28.84 | $28.88 | $28.34 | $28.41 | 90,348 |
| 6/16/2026 | $28.98 | $28.98 | $28.75 | $28.77 | 212,500 |
| 6/15/2026 | $28.77 | $29.05 | $28.77 | $28.97 | 34,736 |
| 6/12/2026 | $28.16 | $28.20 | $27.85 | $28.07 | 109,400 |
| 6/11/2026 | $27.44 | $28.04 | $27.39 | $28.04 | 129,120 |
| 6/10/2026 | $28.01 | $28.15 | $27.51 | $27.51 | 102,500 |
| 6/9/2026 | $28.55 | $28.59 | $27.50 | $28.21 | 160,500 |
| 6/8/2026 | $28.42 | $28.46 | $28.24 | $28.25 | 22,342 |
| 6/5/2026 | $28.65 | $28.65 | $27.96 | $28.03 | 20,900 |
| 6/4/2026 | $28.79 | $29.14 | $28.77 | $29.10 | 17,506 |
| 6/3/2026 | $29.15 | $29.25 | $29.14 | $29.14 | 33,428 |
| 6/2/2026 | $29.75 | $29.75 | $29.52 | $29.52 | 20,600 |
| 6/1/2026 | $29.59 | $29.82 | $29.59 | $29.73 | 41,900 |
| 5/29/2026 | $29.63 | $29.75 | $29.50 | $29.68 | 50,624 |
| 5/28/2026 | $28.93 | $29.49 | $28.93 | $29.49 | 36,814 |
| 5/27/2026 | $29.08 | $29.14 | $28.96 | $29.10 | 53,500 |
| 5/26/2026 | $28.96 | $29.17 | $28.96 | $29.02 | 10,000 |
| 5/22/2026 | $28.82 | $28.89 | $28.72 | $28.73 | 50,311 |
| 5/21/2026 | $28.54 | $28.75 | $28.49 | $28.70 | 50,110 |
| 5/20/2026 | $28.38 | $28.68 | $28.27 | $28.67 | 42,200 |
| 5/19/2026 | $28.46 | $28.46 | $28.18 | $28.22 | 16,715 |
| 5/18/2026 | $28.68 | $28.76 | $28.43 | $28.59 | 40,720 |
| 5/15/2026 | $29.07 | $29.07 | $28.76 | $28.76 | 6,200 |
| 5/14/2026 | $29.03 | $29.34 | $29.02 | $29.33 | 18,722 |
| 5/13/2026 | $28.62 | $28.95 | $28.62 | $28.89 | 42,123 |
| 5/12/2026 | $28.89 | $28.96 | $28.58 | $28.81 | 4,200 |
| 5/11/2026 | $28.91 | $29.19 | $28.91 | $29.04 | 50,200 |
| 5/8/2026 | $29.16 | $29.16 | $29.07 | $29.08 | 21,044 |
| 5/7/2026 | $29.28 | $29.46 | $29.12 | $29.19 | 55,213 |
| 5/6/2026 | $28.99 | $29.29 | $28.96 | $29.29 | 61,100 |
| 5/5/2026 | $28.78 | $28.78 | $28.68 | $28.69 | 11,329 |
| 5/4/2026 | $28.72 | $28.77 | $28.42 | $28.62 | 96,300 |
| 5/1/2026 | $28.70 | $28.82 | $28.63 | $28.64 | 18,727 |
| 4/30/2026 | $28.58 | $28.66 | $28.31 | $28.66 | 12,639 |
| 4/29/2026 | $28.59 | $28.59 | $28.34 | $28.41 | 4,000 |
| 4/28/2026 | $28.47 | $28.58 | $28.36 | $28.45 | 21,543 |
| 4/27/2026 | $28.73 | $28.86 | $28.68 | $28.84 | 8,200 |
| 4/24/2026 | $28.42 | $28.77 | $28.38 | $28.75 | 109,500 |
| 4/23/2026 | $28.61 | $28.66 | $28.22 | $28.43 | 5,205 |
| 4/22/2026 | $28.64 | $28.77 | $28.63 | $28.76 | 5,848 |
| 4/21/2026 | $28.76 | $28.87 | $28.44 | $28.45 | 11,231 |