(NY: CGGR )

33.55 +0.23 (+0.69%)

Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	33.48	33.59	33.16	33.55	1,139,487	+0.23(+0.69%)
Aug 29, 2024	33.46	33.70	33.25	33.32	1,265,623	+0.00(+0.00%)
Aug 28, 2024	33.56	33.60	33.10	33.32	854,716	-0.28(-0.83%)
Aug 27, 2024	33.46	33.66	33.36	33.60	871,987	+0.03(+0.09%)
Aug 26, 2024	33.80	33.81	33.48	33.57	846,012	-0.17(-0.50%)
Aug 23, 2024	33.62	33.85	33.47	33.74	924,493	+0.40(+1.20%)
Aug 22, 2024	33.87	33.87	33.29	33.34	841,108	-0.41(-1.21%)
Aug 21, 2024	33.64	33.82	33.54	33.75	816,004	+0.18(+0.54%)
Aug 20, 2024	33.70	33.80	33.47	33.57	808,526	-0.10(-0.30%)
Aug 19, 2024	33.36	33.68	33.30	33.67	913,979	+0.36(+1.08%)
Aug 16, 2024	33.22	33.37	33.16	33.31	761,416	+0.04(+0.12%)
Aug 15, 2024	33.01	33.30	32.99	33.27	730,079	+0.64(+1.96%)
Aug 14, 2024	32.66	32.73	32.41	32.63	1,053,647	+0.06(+0.18%)
Aug 13, 2024	32.14	32.60	32.12	32.57	1,109,126	+0.63(+1.97%)
Aug 12, 2024	32.07	32.10	31.79	31.94	877,540	-0.06(-0.19%)
Aug 09, 2024	31.75	32.06	31.70	32.00	867,966	+0.23(+0.72%)
Aug 08, 2024	31.29	31.82	31.13	31.77	1,198,511	+0.94(+3.05%)
Aug 07, 2024	31.59	31.74	30.81	30.83	1,039,117	-0.27(-0.87%)
Aug 06, 2024	30.98	31.58	30.75	31.10	1,505,542	+0.39(+1.27%)
Aug 05, 2024	29.91	31.11	29.70	30.71	2,682,884	-0.79(-2.51%)
Aug 02, 2024	31.83	31.85	31.24	31.50	1,955,097	-0.82(-2.54%)
Aug 01, 2024	33.09	33.26	32.09	32.32	1,184,229	-0.52(-1.58%)
Jul 31, 2024	32.70	33.03	32.57	32.84	966,701	+0.68(+2.11%)
Jul 30, 2024	32.51	32.61	31.93	32.16	973,660	-0.22(-0.68%)
Jul 29, 2024	32.51	32.58	32.24	32.38	1,046,269	+0.04(+0.12%)
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%)

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.