CGCB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 26.35 | 26.37 | 26.23 | 26.23 | -0.11 | -0.42% | 758,716 |
| Mar 4, 2025 | 26.43 | 26.47 | 26.30 | 26.34 | -0.07 | -0.27% | 1,659,800 |
| Mar 3, 2025 | 26.31 | 26.42 | 26.27 | 26.41 | 0.05 | 0.19% | 547,100 |
| Feb 28, 2025 | 26.34 | 26.36 | 26.25 | 26.36 | 0.03 | 0.11% | 504,409 |
| Feb 27, 2025 | 26.38 | 26.38 | 26.20 | 26.33 | -0.01 | -0.04% | 1,739,012 |
| Feb 26, 2025 | 26.28 | 26.38 | 26.25 | 26.34 | 0.03 | 0.11% | 572,829 |
| Feb 25, 2025 | 26.25 | 26.31 | 26.23 | 26.31 | 0.17 | 0.65% | 510,049 |
| Feb 24, 2025 | 26.04 | 26.15 | 26.04 | 26.14 | 0.04 | 0.15% | 389,100 |
| Feb 21, 2025 | 26.07 | 26.13 | 26.00 | 26.10 | 0.12 | 0.46% | 391,643 |
| Feb 20, 2025 | 25.97 | 26.00 | 25.96 | 25.98 | 0.06 | 0.23% | 623,600 |
| Feb 19, 2025 | 25.88 | 25.94 | 25.88 | 25.92 | -0.01 | -0.04% | 619,022 |
| Feb 18, 2025 | 26.15 | 26.16 | 25.90 | 25.93 | -0.07 | -0.27% | 5,460,402 |
| Feb 14, 2025 | 26.01 | 26.05 | 25.99 | 26.00 | 0.08 | 0.31% | 1,016,339 |
| Feb 13, 2025 | 25.86 | 25.94 | 25.85 | 25.92 | 0.18 | 0.70% | 725,228 |
| Feb 12, 2025 | 25.74 | 25.79 | 25.70 | 25.74 | -0.15 | -0.58% | 569,828 |
| Feb 11, 2025 | 25.91 | 25.91 | 25.86 | 25.89 | -0.06 | -0.23% | 431,112 |
| Feb 10, 2025 | 25.97 | 26.00 | 25.93 | 25.95 | -0.01 | -0.04% | 1,875,419 |
| Feb 7, 2025 | 25.94 | 25.96 | 25.91 | 25.96 | -0.06 | -0.23% | 408,738 |
| Feb 6, 2025 | 26.06 | 26.06 | 25.98 | 26.02 | -0.02 | -0.08% | 460,900 |
| Feb 5, 2025 | 26.02 | 26.07 | 25.98 | 26.04 | 0.13 | 0.50% | 797,940 |
| Feb 4, 2025 | 25.81 | 25.92 | 25.78 | 25.91 | 0.05 | 0.19% | 489,803 |
| Feb 3, 2025 | 26.01 | 26.01 | 25.81 | 25.86 | 0.01 | 0.04% | 706,300 |
| Jan 31, 2025 | 25.88 | 25.91 | 25.81 | 25.85 | -0.11 | -0.42% | 396,500 |
| Jan 30, 2025 | 25.97 | 25.99 | 25.93 | 25.96 | 0.03 | 0.12% | 596,219 |
| Jan 29, 2025 | 25.95 | 25.99 | 25.85 | 25.93 | -0.01 | -0.04% | 566,100 |
| Jan 28, 2025 | 25.89 | 25.94 | 25.86 | 25.94 | 0.01 | 0.04% | 494,500 |
| Jan 27, 2025 | 25.94 | 25.94 | 25.87 | 25.93 | 0.13 | 0.50% | 472,626 |
| Jan 24, 2025 | 25.77 | 25.81 | 25.72 | 25.80 | 0.05 | 0.19% | 609,800 |
| Jan 23, 2025 | 25.90 | 25.90 | 25.71 | 25.75 | -0.05 | -0.19% | 464,300 |
| Jan 22, 2025 | 25.90 | 25.90 | 25.77 | 25.80 | -0.06 | -0.23% | 535,500 |
| Jan 21, 2025 | 25.84 | 25.86 | 25.81 | 25.86 | 0.08 | 0.31% | 495,700 |
| Jan 17, 2025 | 25.79 | 25.84 | 25.74 | 25.78 | 0.04 | 0.16% | 504,324 |
| Jan 16, 2025 | 25.69 | 25.81 | 25.66 | 25.74 | 0.02 | 0.08% | 1,240,533 |
| Jan 15, 2025 | 25.76 | 25.76 | 25.62 | 25.72 | 0.22 | 0.86% | 477,046 |
| Jan 14, 2025 | 25.54 | 25.54 | 25.45 | 25.50 | 0.05 | 0.20% | 458,200 |
| Jan 13, 2025 | 25.54 | 25.54 | 25.45 | 25.45 | -0.07 | -0.27% | 411,700 |
| Jan 10, 2025 | 25.57 | 25.67 | 25.49 | 25.52 | -0.09 | -0.35% | 601,844 |
| Jan 8, 2025 | 25.62 | 25.67 | 25.58 | 25.61 | -0.03 | -0.12% | 428,000 |
| Jan 7, 2025 | 25.71 | 25.75 | 25.60 | 25.64 | -0.26 | -1.00% | 402,429 |
| Jan 6, 2025 | 25.91 | 25.91 | 25.69 | 25.90 | 0.14 | 0.54% | 475,929 |
| Jan 3, 2025 | 25.79 | 25.81 | 25.74 | 25.76 | -0.03 | -0.12% | 441,629 |
| Jan 2, 2025 | 25.80 | 25.85 | 25.74 | 25.79 | 0.00 | 0.00% | 795,845 |
| Dec 31, 2024 | 25.85 | 25.85 | 25.76 | 25.79 | -0.01 | -0.04% | 1,756,600 |
| Dec 30, 2024 | 25.78 | 25.82 | 25.78 | 25.80 | 0.09 | 0.35% | 688,333 |
| Dec 27, 2024 | 25.72 | 25.75 | 25.68 | 25.71 | -0.04 | -0.16% | 575,117 |
| Dec 26, 2024 | 25.65 | 25.75 | 25.64 | 25.75 | 0.04 | 0.16% | 354,800 |
| Dec 24, 2024 | 25.67 | 25.71 | 25.64 | 25.71 | -0.11 | -0.43% | 346,007 |
| Dec 23, 2024 | 25.89 | 25.89 | 25.80 | 25.82 | -0.09 | -0.35% | 630,900 |
| Dec 20, 2024 | 25.92 | 25.97 | 25.87 | 25.91 | 0.07 | 0.27% | 532,900 |
| Dec 19, 2024 | 25.87 | 25.87 | 25.79 | 25.84 | -0.05 | -0.19% | 1,027,032 |