(NY: CGGR )

32.34 +0.39 (+1.22%)

Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 26, 2024	32.31	32.55	32.20	32.34	726,990	+0.39(+1.22%)
Jul 25, 2024	32.17	32.58	31.72	31.95	1,084,648	-0.19(-0.59%)
Jul 24, 2024	32.76	32.83	32.11	32.14	1,113,246	-1.18(-3.54%)
Jul 23, 2024	33.39	33.55	33.29	33.32	1,086,299	+0.00(+0.00%)
Jul 22, 2024	33.16	33.37	33.05	33.32	1,050,136	+0.48(+1.46%)
Jul 19, 2024	33.01	33.17	32.79	32.84	812,017	-0.11(-0.33%)
Jul 18, 2024	33.39	33.42	32.78	32.95	1,014,573	-0.20(-0.60%)
Jul 17, 2024	33.59	33.63	33.13	33.15	1,553,202	-0.93(-2.73%)
Jul 16, 2024	34.03	34.09	33.86	34.08	1,688,795	+0.25(+0.74%)
Jul 15, 2024	33.86	34.10	33.73	33.83	1,455,733	+0.13(+0.39%)
Jul 12, 2024	33.60	33.97	33.49	33.70	1,000,843	+0.08(+0.24%)
Jul 11, 2024	34.04	34.09	33.51	33.62	1,339,690	-0.40(-1.18%)
Jul 10, 2024	33.86	34.05	33.72	34.02	1,079,834	+0.25(+0.74%)
Jul 09, 2024	33.84	33.92	33.76	33.77	950,948	-0.02(-0.06%)
Jul 08, 2024	33.87	33.88	33.73	33.79	940,472	-0.05(-0.15%)
Jul 05, 2024	33.54	33.86	33.53	33.84	1,183,372	+0.33(+0.98%)
Jul 03, 2024	33.30	33.52	33.30	33.51	799,949	+0.25(+0.75%)
Jul 02, 2024	32.88	33.26	32.80	33.26	1,350,476	+0.34(+1.03%)
Jul 01, 2024	33.01	33.01	32.71	32.92	930,600	+0.03(+0.09%)
Jun 28, 2024	33.11	33.32	32.81	32.89	2,105,964	-0.24(-0.72%)
Jun 27, 2024	33.10	33.23	33.04	33.13	3,064,034	+0.05(+0.15%)
Jun 26, 2024	32.95	33.11	32.91	33.08	867,997	+0.04(+0.12%)
Jun 25, 2024	32.88	33.07	32.77	33.04	948,012	+0.28(+0.85%)
Jun 24, 2024	32.88	33.08	32.74	32.76	1,065,325	-0.06(-0.18%)
Jun 21, 2024	32.78	32.86	32.68	32.82	1,155,882	-0.04(-0.12%)
Jun 20, 2024	33.04	33.06	32.67	32.86	1,219,330	-0.13(-0.39%)
Jun 18, 2024	32.93	33.03	32.89	32.99	1,144,493	+0.02(+0.06%)
Jun 17, 2024	32.63	33.06	32.53	32.97	793,494	+0.35(+1.07%)
Jun 14, 2024	32.54	32.62	32.41	32.62	901,095	-0.02(-0.06%)
Jun 13, 2024	32.83	32.83	32.46	32.64	894,363	-0.02(-0.06%)
Jun 12, 2024	32.65	32.77	32.55	32.66	1,076,408	+0.39(+1.21%)
Jun 11, 2024	32.15	32.27	31.93	32.27	1,030,427	+0.04(+0.12%)
Jun 10, 2024	32.00	32.26	31.98	32.23	1,069,521	+0.20(+0.62%)
Jun 07, 2024	32.04	32.23	31.99	32.03	1,271,742	-0.11(-0.34%)
Jun 06, 2024	32.18	32.21	32.08	32.14	1,339,477	-0.01(-0.03%)
Jun 05, 2024	31.82	32.15	31.69	32.15	1,087,500	+0.58(+1.84%)
Jun 04, 2024	31.54	31.65	31.39	31.57	877,833	-0.03(-0.09%)
Jun 03, 2024	31.74	31.74	31.23	31.60	1,291,604	-0.01(-0.03%)
May 31, 2024	31.58	31.61	31.04	31.61	841,857	+0.13(+0.41%)
May 30, 2024	31.67	31.69	31.38	31.48	940,889	-0.30(-0.94%)
May 29, 2024	31.76	31.89	31.73	31.78	824,679	-0.28(-0.87%)
May 28, 2024	32.09	32.11	31.86	32.06	1,032,225	-0.03(-0.09%)
May 24, 2024	31.88	32.13	31.81	32.09	719,337	+0.36(+1.13%)
May 23, 2024	32.24	32.24	31.64	31.73	777,892	-0.24(-0.75%)
May 22, 2024	32.11	32.12	31.85	31.97	1,040,087	-0.17(-0.53%)
May 21, 2024	32.00	32.15	32.00	32.14	759,165	+0.05(+0.16%)
May 20, 2024	31.98	32.13	31.96	32.09	1,160,548	+0.14(+0.44%)
May 17, 2024	31.92	31.95	31.80	31.95	819,994	+0.09(+0.28%)
May 16, 2024	31.95	32.05	31.84	31.86	1,259,824	-0.18(-0.56%)
May 15, 2024	31.74	32.05	31.68	32.04	1,284,143	+0.45(+1.42%)
May 14, 2024	31.42	31.60	31.39	31.59	1,068,699	+0.17(+0.54%)
May 13, 2024	31.55	31.55	31.32	31.42	717,444	-0.06(-0.19%)
May 10, 2024	31.60	31.68	31.40	31.48	1,029,267	+0.00(+0.00%)
May 09, 2024	31.33	31.50	31.23	31.48	952,236	+0.16(+0.51%)
May 08, 2024	31.17	31.42	31.16	31.32	1,565,107	-0.12(-0.38%)
May 07, 2024	31.41	31.54	31.30	31.44	1,322,769	+0.05(+0.16%)
May 06, 2024	31.10	31.39	31.07	31.39	937,807	+0.49(+1.59%)
May 03, 2024	30.88	31.00	30.73	30.90	1,601,850	+0.35(+1.15%)
May 02, 2024	30.48	30.63	30.12	30.55	1,746,916	+0.26(+0.86%)

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.