CGGR(CGGR)
CGGR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $45.65 | $45.81 | $45.28 | $45.29 | 2.20M |
| 7/17/2026 | $45.10 | $45.73 | $44.91 | $45.34 | 2.86M |
| 7/16/2026 | $46.41 | $46.54 | $45.85 | $46.06 | 2.70M |
| 7/15/2026 | $46.82 | $46.87 | $46.36 | $46.69 | 2.52M |
| 7/14/2026 | $46.53 | $46.73 | $46.33 | $46.64 | 2.26M |
| 7/13/2026 | $46.66 | $46.76 | $46.21 | $46.30 | 2.42M |
| 7/10/2026 | $47.09 | $47.20 | $46.63 | $47.06 | 2.52M |
| 7/9/2026 | $46.55 | $47.03 | $46.47 | $46.99 | 2.80M |
| 7/8/2026 | $46.28 | $46.46 | $45.87 | $46.40 | 2.40M |
| 7/7/2026 | $46.94 | $47.01 | $46.38 | $46.66 | 2.85M |
| 7/6/2026 | $46.95 | $47.24 | $46.73 | $47.10 | 3.32M |
| 7/2/2026 | $47.12 | $47.29 | $46.14 | $46.53 | 2.77M |
| 7/1/2026 | $47.17 | $47.53 | $46.97 | $47.07 | 3.06M |
| 6/30/2026 | $46.73 | $47.28 | $46.65 | $47.20 | 2.84M |
| 6/29/2026 | $46.20 | $46.84 | $45.87 | $46.81 | 2.30M |
| 6/26/2026 | $45.36 | $46.31 | $45.32 | $45.78 | 3.27M |
| 6/25/2026 | $46.25 | $46.25 | $45.47 | $45.82 | 2.37M |
| 6/24/2026 | $45.68 | $46.13 | $45.40 | $45.63 | 2.46M |
| 6/23/2026 | $45.57 | $46.12 | $45.51 | $45.56 | 2.72M |
| 6/22/2026 | $47.04 | $47.23 | $46.54 | $46.70 | 2.01M |
| 6/18/2026 | $46.84 | $47.04 | $46.42 | $46.96 | 2.04M |
| 6/17/2026 | $46.78 | $46.94 | $46.02 | $46.09 | 5.05M |
| 6/16/2026 | $47.03 | $47.22 | $46.63 | $46.66 | 2.67M |
| 6/15/2026 | $46.75 | $47.24 | $46.75 | $47.09 | 2.74M |
| 6/12/2026 | $45.84 | $46.06 | $45.31 | $45.82 | 2.16M |
| 6/11/2026 | $44.80 | $45.85 | $44.47 | $45.77 | 3.10M |
| 6/10/2026 | $45.25 | $45.69 | $44.56 | $44.58 | 3.28M |
| 6/9/2026 | $46.16 | $46.59 | $44.45 | $45.67 | 3.81M |
| 6/8/2026 | $45.93 | $46.10 | $45.66 | $45.77 | 1.89M |
| 6/5/2026 | $46.70 | $46.76 | $45.11 | $45.28 | 3.65M |
| 6/4/2026 | $46.80 | $47.34 | $46.69 | $47.21 | 1.50M |
| 6/3/2026 | $47.53 | $47.60 | $47.08 | $47.27 | 2.10M |
| 6/2/2026 | $47.73 | $47.73 | $47.40 | $47.63 | 1.96M |
| 6/1/2026 | $47.74 | $48.02 | $47.58 | $47.77 | 1.78M |
| 5/29/2026 | $47.67 | $47.85 | $47.46 | $47.73 | 1.69M |
| 5/28/2026 | $47.08 | $47.62 | $46.94 | $47.55 | 4.05M |
| 5/27/2026 | $47.09 | $47.19 | $46.88 | $47.11 | 2.41M |
| 5/26/2026 | $46.52 | $46.93 | $46.52 | $46.86 | 2.51M |
| 5/22/2026 | $46.24 | $46.39 | $46.01 | $46.06 | 1.71M |
| 5/21/2026 | $45.79 | $46.33 | $45.66 | $46.07 | 1.89M |
| 5/20/2026 | $45.40 | $45.97 | $45.23 | $45.95 | 2.60M |
| 5/19/2026 | $45.30 | $45.53 | $45.05 | $45.22 | 3.94M |
| 5/18/2026 | $45.80 | $46.00 | $45.30 | $45.64 | 2.36M |
| 5/15/2026 | $46.09 | $46.16 | $45.71 | $45.78 | 2.71M |
| 5/14/2026 | $46.34 | $46.80 | $46.29 | $46.65 | 1.67M |
| 5/13/2026 | $46.08 | $46.49 | $45.62 | $46.33 | 2.22M |
| 5/12/2026 | $46.00 | $46.09 | $45.40 | $45.95 | 2.65M |
| 5/11/2026 | $46.15 | $46.43 | $46.10 | $46.24 | 2.37M |
| 5/8/2026 | $46.02 | $46.28 | $45.99 | $46.25 | 2.13M |
| 5/7/2026 | $46.12 | $46.37 | $45.71 | $45.93 | 2.01M |
| 5/6/2026 | $45.58 | $46.03 | $45.56 | $45.99 | 2.51M |
| 5/5/2026 | $45.23 | $45.34 | $45.13 | $45.15 | 1.83M |
| 5/4/2026 | $44.88 | $45.18 | $44.59 | $44.86 | 4.83M |
| 5/1/2026 | $44.74 | $45.06 | $44.72 | $44.85 | 1.99M |
| 4/30/2026 | $44.47 | $44.68 | $43.90 | $44.64 | 1.81M |
| 4/29/2026 | $44.37 | $44.37 | $44.02 | $44.27 | 2.29M |
| 4/28/2026 | $44.39 | $44.52 | $44.05 | $44.28 | 2.41M |
| 4/27/2026 | $44.52 | $44.80 | $44.52 | $44.75 | 1.62M |
| 4/24/2026 | $44.34 | $44.64 | $44.12 | $44.56 | 2.25M |
| 4/23/2026 | $44.46 | $44.55 | $43.70 | $44.14 | 3.06M |
| 4/22/2026 | $44.53 | $44.75 | $44.41 | $44.72 | 2.65M |