(NY: CGGO )

29.87 +0.43 (+1.46%)

Official Closing Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	29.57	29.88	29.57	29.87	518,478	+0.43(+1.46%)
Nov 04, 2024	29.60	29.67	29.43	29.44	665,828	-0.13(-0.44%)
Nov 01, 2024	29.55	29.75	29.50	29.57	568,520	+0.18(+0.61%)
Oct 31, 2024	29.67	29.67	29.34	29.39	572,223	-0.49(-1.64%)
Oct 30, 2024	29.84	30.02	29.69	29.88	522,450	-0.23(-0.76%)
Oct 29, 2024	29.99	30.15	29.93	30.11	589,040	+0.08(+0.27%)
Oct 28, 2024	30.14	30.14	30.02	30.03	395,791	+0.05(+0.17%)
Oct 25, 2024	30.09	30.21	29.93	29.98	353,663	+0.04(+0.13%)
Oct 24, 2024	30.07	30.07	29.84	29.94	562,983	-0.01(-0.03%)
Oct 23, 2024	30.07	30.12	29.78	29.95	390,049	-0.30(-0.99%)
Oct 22, 2024	30.14	30.30	30.10	30.25	436,675	-0.03(-0.10%)
Oct 21, 2024	30.29	30.37	30.14	30.28	417,503	-0.11(-0.36%)
Oct 18, 2024	30.44	30.44	30.32	30.39	331,017	+0.09(+0.30%)
Oct 17, 2024	30.39	30.45	30.29	30.30	484,007	+0.25(+0.83%)
Oct 16, 2024	30.06	30.09	29.95	30.05	408,969	+0.04(+0.13%)
Oct 15, 2024	30.58	30.58	29.94	30.01	756,740	-0.66(-2.15%)
Oct 14, 2024	30.53	30.72	30.52	30.67	400,146	+0.18(+0.59%)
Oct 11, 2024	30.25	30.52	30.25	30.49	444,029	+0.24(+0.79%)
Oct 10, 2024	30.18	30.29	30.07	30.25	414,338	-0.06(-0.20%)
Oct 09, 2024	30.08	30.32	30.04	30.31	488,994	+0.18(+0.60%)
Oct 08, 2024	29.99	30.15	29.94	30.13	431,188	+0.14(+0.47%)
Oct 07, 2024	30.04	30.12	29.90	29.99	579,145	-0.14(-0.46%)
Oct 04, 2024	30.03	30.13	29.88	30.13	473,213	+0.27(+0.90%)
Oct 03, 2024	29.85	30.01	29.77	29.86	759,482	-0.18(-0.60%)
Oct 02, 2024	29.97	30.07	29.79	30.04	658,533	+0.11(+0.37%)
Oct 01, 2024	30.16	30.17	29.77	29.93	692,191	-0.22(-0.73%)
Sep 30, 2024	30.10	30.16	29.91	30.15	589,271	-0.14(-0.46%)
Sep 27, 2024	30.51	30.52	30.24	30.29	346,705	-0.23(-0.75%)
Sep 26, 2024	30.59	30.61	30.34	30.52	441,219	+0.44(+1.46%)
Sep 25, 2024	30.21	30.23	30.02	30.08	390,246	-0.10(-0.33%)
Sep 24, 2024	30.08	30.19	29.91	30.18	526,162	+0.29(+0.97%)
Sep 23, 2024	29.90	29.95	29.84	29.89	325,860	+0.04(+0.13%)
Sep 20, 2024	29.91	29.95	29.73	29.85	419,251	-0.24(-0.80%)
Sep 19, 2024	30.04	30.20	29.86	30.09	441,767	+0.72(+2.45%)
Sep 18, 2024	29.48	29.75	29.34	29.37	569,433	-0.10(-0.34%)
Sep 17, 2024	29.64	29.64	29.34	29.47	640,707	-0.06(-0.20%)
Sep 16, 2024	29.49	29.53	29.35	29.53	612,143	+0.09(+0.31%)
Sep 13, 2024	29.30	29.51	29.30	29.44	685,216	+0.14(+0.48%)
Sep 12, 2024	28.99	29.32	28.89	29.30	547,434	+0.30(+1.03%)
Sep 11, 2024	28.59	29.04	28.20	29.00	519,207	+0.49(+1.72%)
Sep 10, 2024	28.52	28.54	28.24	28.51	585,257	+0.07(+0.25%)
Sep 09, 2024	28.43	28.52	28.27	28.44	727,384	+0.27(+0.96%)
Sep 06, 2024	28.75	28.78	28.11	28.17	774,971	-0.56(-1.95%)
Sep 05, 2024	28.80	28.89	28.60	28.73	1,231,606	-0.13(-0.45%)
Sep 04, 2024	28.82	29.07	28.75	28.86	608,565	-0.19(-0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.