CGO(CGO)
CGO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $13.16 | $13.39 | $13.10 | $13.19 | 10,311 |
| 5/20/2026 | $13.12 | $13.16 | $12.90 | $13.16 | 23,712 |
| 5/19/2026 | $13.29 | $13.29 | $12.85 | $13.07 | 17,600 |
| 5/18/2026 | $13.56 | $13.58 | $13.23 | $13.30 | 31,600 |
| 5/15/2026 | $13.52 | $13.59 | $13.44 | $13.54 | 23,700 |
| 5/14/2026 | $13.56 | $13.82 | $13.56 | $13.74 | 36,100 |
| 5/13/2026 | $13.60 | $13.67 | $13.45 | $13.65 | 29,483 |
| 5/12/2026 | $13.63 | $13.63 | $13.41 | $13.58 | 71,500 |
| 5/11/2026 | $13.53 | $13.71 | $13.53 | $13.67 | 59,400 |
| 5/8/2026 | $13.47 | $13.56 | $13.44 | $13.52 | 16,100 |
| 5/7/2026 | $13.44 | $13.49 | $13.38 | $13.42 | 49,100 |
| 5/6/2026 | $13.21 | $13.40 | $13.18 | $13.40 | 50,812 |
| 5/5/2026 | $12.96 | $13.10 | $12.96 | $13.06 | 24,700 |
| 5/4/2026 | $12.96 | $12.98 | $12.83 | $12.86 | 20,100 |
| 5/1/2026 | $12.90 | $13.05 | $12.88 | $12.93 | 44,100 |
| 4/30/2026 | $12.66 | $12.95 | $12.66 | $12.88 | 27,611 |
| 4/29/2026 | $12.66 | $12.80 | $12.56 | $12.67 | 22,605 |
| 4/28/2026 | $12.55 | $12.73 | $12.23 | $12.66 | 18,618 |
| 4/27/2026 | $12.65 | $12.75 | $12.59 | $12.75 | 36,000 |
| 4/24/2026 | $12.51 | $12.66 | $12.51 | $12.63 | 11,828 |
| 4/23/2026 | $12.56 | $12.70 | $12.42 | $12.44 | 12,909 |
| 4/22/2026 | $12.57 | $12.71 | $12.51 | $12.56 | 43,700 |
| 4/21/2026 | $12.77 | $12.77 | $12.51 | $12.54 | 22,400 |
| 4/20/2026 | $12.74 | $12.75 | $12.62 | $12.69 | 15,448 |
| 4/17/2026 | $12.62 | $12.77 | $12.59 | $12.75 | 43,600 |
| 4/16/2026 | $12.55 | $12.61 | $12.54 | $12.59 | 10,300 |
| 4/15/2026 | $12.43 | $12.64 | $12.43 | $12.53 | 30,648 |
| 4/14/2026 | $12.42 | $12.59 | $12.25 | $12.52 | 26,462 |
| 4/13/2026 | $12.23 | $12.44 | $12.00 | $12.43 | 36,100 |
| 4/10/2026 | $12.25 | $12.29 | $12.22 | $12.28 | 11,300 |
| 4/9/2026 | $12.08 | $12.30 | $12.05 | $12.22 | 85,700 |
| 4/8/2026 | $11.86 | $12.05 | $11.77 | $11.99 | 26,072 |
| 4/7/2026 | $11.50 | $11.51 | $11.37 | $11.51 | 14,400 |
| 4/6/2026 | $11.51 | $11.53 | $11.47 | $11.48 | 11,733 |
| 4/2/2026 | $11.36 | $11.55 | $11.13 | $11.50 | 102,950 |
| 4/1/2026 | $11.19 | $11.45 | $11.19 | $11.37 | 16,700 |
| 3/31/2026 | $10.85 | $11.15 | $10.85 | $11.15 | 21,211 |
| 3/30/2026 | $10.91 | $10.91 | $10.71 | $10.74 | 23,300 |
| 3/27/2026 | $11.02 | $11.02 | $10.80 | $10.80 | 29,509 |
| 3/26/2026 | $11.22 | $11.30 | $11.05 | $11.08 | 18,904 |
| 3/25/2026 | $11.23 | $11.36 | $11.23 | $11.29 | 11,823 |
| 3/24/2026 | $11.14 | $11.23 | $11.06 | $11.18 | 19,000 |
| 3/23/2026 | $11.28 | $11.35 | $11.14 | $11.20 | 24,025 |
| 3/20/2026 | $11.26 | $11.65 | $11.06 | $11.06 | 34,400 |
| 3/19/2026 | $11.34 | $11.41 | $11.23 | $11.37 | 55,400 |
| 3/18/2026 | $11.54 | $11.58 | $11.43 | $11.43 | 10,300 |
| 3/17/2026 | $11.58 | $11.68 | $11.58 | $11.58 | 16,816 |
| 3/16/2026 | $11.50 | $11.62 | $11.50 | $11.56 | 20,315 |
| 3/13/2026 | $11.54 | $11.68 | $11.39 | $11.42 | 18,026 |
| 3/12/2026 | $11.66 | $11.67 | $11.49 | $11.57 | 23,417 |
| 3/11/2026 | $11.76 | $11.86 | $11.66 | $11.77 | 29,346 |
| 3/10/2026 | $11.52 | $11.72 | $11.52 | $11.65 | 49,000 |
| 3/9/2026 | $11.51 | $11.63 | $11.21 | $11.50 | 29,846 |
| 3/6/2026 | $11.70 | $11.70 | $11.53 | $11.63 | 28,200 |
| 3/5/2026 | $11.96 | $11.96 | $11.76 | $11.81 | 21,608 |
| 3/4/2026 | $12.28 | $12.28 | $12.05 | $12.09 | 55,600 |
| 3/3/2026 | $12.30 | $12.30 | $12.07 | $12.25 | 60,322 |
| 3/2/2026 | $12.55 | $12.62 | $12.50 | $12.51 | 71,300 |
| 2/27/2026 | $12.74 | $12.74 | $12.63 | $12.67 | 35,320 |
| 2/26/2026 | $12.75 | $12.79 | $12.61 | $12.76 | 33,416 |
| 2/25/2026 | $12.68 | $12.79 | $12.68 | $12.74 | 50,800 |
| 2/24/2026 | $12.56 | $12.66 | $12.53 | $12.64 | 37,300 |
| 2/23/2026 | $12.54 | $12.60 | $12.43 | $12.56 | 25,700 |
| 2/20/2026 | $12.43 | $12.54 | $12.36 | $12.54 | 41,631 |