Dark

CGECF
COGECO INC
stock OTC

EOD

Jul 31, 2026

41.54USD-1.260%(-0.53)7,696

Pre-market

0.00USD-100.000%(-42.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	41.550000	41.550000	41.470000	41.540000	-1.260%	7,696	0.000%
2026-07-30	42.070000	42.070000	42.070000	42.070000	-1.175%	8,141	-1.260%
2026-07-28	42.570000	42.570000	42.570000	42.570000	-0.537%	100	-2.420%
2026-07-23	43.150000	43.150000	42.800000	42.800000	-4.336%	342	-2.944%
2026-07-17	44.740000	44.740000	44.740000	44.740000	-2.208%	1,400	-7.152%
2026-07-16	45.750000	45.750000	45.750000	45.750000	+3.741%	5,227	-9.202%
2026-06-30	44.100000	44.100000	44.100000	44.100000	+0.191%	2,803	-5.805%
2026-06-22	43.944600	44.016000	43.931900	44.016000	-4.624%	1,944	-5.625%
2026-06-17	46.150000	46.150000	46.150000	46.150000	-0.431%	1,200	-9.989%
2026-06-15	46.350000	46.350000	46.350000	46.350000	+0.816%	153	-10.378%
2026-06-09	45.975000	45.975000	45.975000	45.975000	-2.595%	165	-9.647%
2026-05-27	47.200000	47.200000	47.200000	47.200000	+2.609%	680	-11.992%
2026-05-19	45.964220	46.000000	45.920425	46.000000	+0.218%	750	-9.696%
2026-05-12	45.900000	45.900000	45.900000	45.900000	-0.434%	100	-9.499%
2026-05-07	46.300000	46.300000	46.100000	46.100000	-1.390%	909	-9.892%
2026-05-06	46.750000	46.750000	46.750000	46.750000	+0.538%	400	-11.144%
2026-05-05	46.500000	46.500000	46.500000	46.500000	-0.450%	635	-10.667%
2026-05-01	46.710000	46.710000	46.710000	46.710000	+1.241%	100	-11.068%
2026-04-30	45.891500	46.330000	45.891500	46.137435	+0.570%	650	-9.965%
2026-04-29	46.000000	46.000000	45.868600	45.875900	-0.594%	1,800	-9.451%
2026-04-28	46.150000	46.150000	46.150000	46.150000	+0.985%	1,045	-9.989%
2026-04-24	45.700000	45.700000	45.680000	45.700000	-0.911%	1,270	-9.103%
2026-04-21	46.120000	46.120000	46.120000	46.120000	-1.157%	581	-9.931%
2026-04-16	46.660000	46.660000	46.660000	46.660000	+2.325%	875	-10.973%
2026-04-15	45.554549	45.600000	45.554549	45.600000	+1.311%	200	-8.904%
2026-04-13	45.010000	45.010000	45.010000	45.010000	+0.919%	118	-7.709%
2026-04-10	45.000000	45.000000	44.600000	44.600000	-8.041%	211	-6.861%
2026-04-08	48.500000	48.500000	48.500000	48.500000	+0.706%	1,300	-14.351%
2026-04-06	48.192200	48.192200	48.160000	48.160000	-4.083%	912	-13.746%
2026-03-26	51.530000	51.530000	50.130000	50.210000	-9.564%	2,105	-17.267%
2026-03-24	55.520000	55.520000	55.520000	55.520000	+3.466%	104	-25.180%
2026-03-18	53.660000	53.660000	53.660000	53.660000	+2.366%	100	-22.587%
2026-03-16	52.450000	52.450000	52.420000	52.420000	+0.808%	200	-20.755%
2026-03-13	52.150000	52.150000	52.000000	52.000000	-1.590%	201	-20.115%
2026-03-12	52.710000	52.840000	52.710000	52.840000	+0.494%	200	-21.385%
2026-03-11	52.580000	52.580000	52.580000	52.580000	-1.646%	100	-20.997%
2026-03-10	52.570000	53.460000	52.540000	53.460000	+2.023%	1,877	-22.297%
2026-03-09	51.850000	52.400000	51.600000	52.400000	-3.462%	300	-20.725%
2026-03-05	54.273700	54.279000	54.273700	54.279000	-1.526%	1,000	-23.469%
2026-03-04	55.220000	55.690000	55.120000	55.120000	+2.587%	615	-24.637%
2026-03-03	53.180000	53.730000	53.180000	53.730000	-0.019%	201	-22.688%
2026-03-02	53.320000	53.740000	53.320000	53.740000	-0.223%	200	-22.702%
2026-02-27	53.860000	53.860000	53.860000	53.860000	-0.052%	115	-22.874%
2026-02-26	54.550000	54.550000	53.888000	53.888000	-0.521%	251	-22.914%
2026-02-25	53.450000	54.460000	53.450000	54.170000	+4.334%	300	-23.315%
2026-02-23	51.920000	51.920000	51.920000	51.920000	-2.075%	135	-19.992%
2026-02-18	53.020000	53.020000	53.020000	53.020000	+0.779%	136	-21.652%
2026-02-17	52.060000	52.610000	52.060000	52.610000	+0.210%	200	-21.042%
2026-02-13	52.000000	52.500000	52.000000	52.500000	+0.447%	668	-20.876%
2026-02-11	51.670000	52.266300	51.670000	52.266300	+1.390%	1,725	-20.522%
2026-02-09	51.810000	51.810000	51.550000	51.550000	+0.253%	200	-19.418%
2026-02-06	51.100000	51.420000	51.100000	51.420000	+2.594%	1,500	-19.214%
2026-02-03	50.120000	50.120000	50.120000	50.120000	+1.314%	100	-17.119%
2026-02-02	49.580000	49.580000	49.470000	49.470000	+1.560%	275	-16.030%
2026-01-30	48.710000	48.710000	48.710000	48.710000	-1.616%	100	-14.720%
2026-01-29	49.510000	49.510000	49.510000	49.510000	-0.482%	100	-16.098%
2026-01-28	49.360000	49.750000	49.360000	49.750000	-1.485%	570	-16.503%
2026-01-27	49.720000	50.540000	49.720000	50.500000	-2.132%	963	-17.743%
2026-01-26	51.600000	51.600000	51.600000	51.600000	-0.731%	157	-19.496%
2026-01-23	51.850000	51.980000	51.790000	51.980000	+0.971%	369	-20.085%
2026-01-22	51.480000	51.480000	51.480000	51.480000	+0.882%	295	-19.308%
2026-01-21	51.150000	51.150000	50.580000	51.030000	+0.691%	940	-18.597%
2026-01-20	50.630000	51.040000	50.630000	50.680000	-1.170%	600	-18.035%
2026-01-16	50.660000	52.020000	50.660000	51.280000	+5.060%	1,150	-18.994%
2026-01-15	49.580000	49.580000	48.810000	48.810000	+2.391%	611	-14.894%
2026-01-14	47.620000	47.670000	47.620000	47.670000	+1.426%	1,100	-12.859%
2026-01-13	47.000000	47.000000	47.000000	47.000000	-0.064%	3,468	-11.617%
2026-01-08	47.030000	47.030000	47.030000	47.030000	+0.620%	100	-11.673%
2026-01-05	46.600000	46.740000	46.600000	46.740000	-0.849%	205	-11.125%
2026-01-02	47.140000	47.140000	47.140000	47.140000	+1.682%	154	-11.880%
2025-12-30	46.280000	46.360000	46.280000	46.360000	+1.090%	200	-10.397%
2025-12-24	46.060000	46.060000	45.860000	45.860000	-0.044%	200	-9.420%
2025-12-23	46.210000	46.210000	45.880000	45.880000	+1.169%	200	-9.459%
2025-12-22	45.350000	45.350000	45.350000	45.350000	+0.621%	100	-8.401%
2025-12-19	45.070000	45.070000	45.070000	45.070000	-0.945%	300	-7.832%
2025-12-15	45.500000	45.500000	45.500000	45.500000	-2.118%	2,000	-8.703%
2025-12-10	46.484497	46.484497	46.484497	46.484497	+0.225%	2,120	-10.637%
2025-12-05	46.427500	46.427500	46.380000	46.380000	+0.194%	320	-10.436%
2025-12-04	46.800000	46.800000	46.290000	46.290000	+0.325%	200	-10.261%
2025-12-03	46.125000	46.262500	46.060000	46.140000	+1.554%	727	-9.970%
2025-12-02	45.588000	45.588000	45.434000	45.434000	-0.430%	240	-8.571%
2025-11-28	45.720000	45.720000	45.630000	45.630000	+0.728%	200	-8.963%
2025-11-26	45.370000	45.470000	45.230000	45.300000	-0.549%	475	-8.300%
2025-11-25	45.580000	45.660000	45.550000	45.550000	+1.788%	400	-8.804%
2025-11-24	44.490000	44.750000	44.490000	44.750000	0.000%	200	-7.173%
2025-11-21	43.770000	44.810000	43.770000	44.750000	+2.902%	500	-7.173%
2025-11-20	43.590000	43.620000	43.488000	43.488000	-2.142%	4,008	-4.479%
2025-11-12	44.130000	44.440000	44.130000	44.440000	+1.852%	216	-6.526%
2025-11-07	43.290000	43.632000	43.290000	43.632000	+1.234%	430	-4.795%
2025-11-06	43.130000	43.310000	43.080000	43.100000	+2.889%	400	-3.619%
2025-11-04	41.890000	41.890000	41.890000	41.890000	-1.805%	565	-0.836%
2025-11-03	42.660000	42.660000	42.660000	42.660000	+7.754%	100	-2.625%
2025-10-30	39.590000	39.590000	39.590000	39.590000	-8.335%	102	+4.925%
2025-10-29	43.190000	43.190000	43.190000	43.190000	-0.427%	101	-3.820%
2025-10-21	43.375000	43.375000	43.375000	43.375000	+1.272%	350	-4.231%
2025-10-16	42.830000	42.830000	42.830000	42.830000	0.000%	899	-3.012%
2025-10-09	42.880000	42.880000	42.830000	42.830000	+0.070%	400	-3.012%
2025-10-08	42.800000	42.800000	42.800000	42.800000	+0.469%	100	-2.944%
2025-10-07	42.544700	42.600000	42.520000	42.600000	-4.570%	1,669	-2.488%
2025-09-18	44.990000	44.990000	44.620505	44.640000	+0.881%	15,619	-6.944%
2025-09-11	44.250000	44.250000	44.250000	44.250000	+0.912%	440	-6.124%
2025-09-09	43.850000	43.850000	43.850000	43.850000	-0.567%	535	-5.268%
2025-09-08	46.970000	46.970000	44.100000	44.100000	-0.316%	200	-5.805%
2025-09-04	43.750000	44.240000	43.750000	44.240000	+1.584%	400	-6.103%
2025-09-03	43.410000	43.550000	43.410000	43.550000	-0.548%	200	-4.615%
2025-09-02	43.790000	43.790000	43.790000	43.790000	+1.249%	150	-5.138%
2025-08-27	43.250000	43.250000	43.250000	43.250000	+1.359%	100	-3.954%
2025-08-18	43.440000	43.440000	42.670000	42.670000	+1.595%	500	-2.648%
2025-08-12	42.000000	42.000000	42.000000	42.000000	+1.083%	145	-1.095%
2025-08-11	41.690000	41.690000	41.550000	41.550000	-1.177%	237	-0.024%
2025-08-07	42.045000	42.045000	42.045000	42.045000	-0.966%	175	-1.201%
2025-08-06	42.470000	42.470000	42.450000	42.455000	-0.256%	350	-2.155%
2025-08-05	42.564000	42.564000	42.564000	42.564000	+0.482%	100	-2.406%
2025-07-31	42.360000	42.360000	42.360000	42.360000	+2.195%	108	-1.936%
2025-07-30	41.450000	41.450000	41.450000	41.450000	-8.215%	100	+0.217%
2025-07-28	45.450000	45.450000	45.160000	45.160000	-0.682%	1,900	-8.016%
2025-07-25	45.470000	45.470000	45.470000	45.470000	-1.152%	2,185	-8.643%
2025-07-24	46.002500	46.002500	46.000000	46.000000	-0.260%	2,200	-9.696%
2025-07-18	46.120000	46.120000	46.120000	46.120000	-5.878%	201	-9.931%
2025-07-15	49.000000	49.000000	49.000000	49.000000	+0.081%	102	-15.224%
2025-07-02	48.960100	48.960100	48.960100	48.960100	+3.751%	100	-15.155%
2025-06-24	47.190000	47.190000	47.190000	47.190000	+0.319%	146	-11.973%
2025-06-20	47.040000	47.040000	47.040000	47.040000	-1.093%	916	-11.692%
2025-06-16	48.000000	48.000000	47.560000	47.560000	+0.295%	875	-12.658%
2025-06-11	47.420100	47.420100	47.420100	47.420100	-0.420%	800	-12.400%
2025-06-06	47.570000	47.620000	47.570000	47.620000	+1.319%	200	-12.768%
2025-05-19	47.000000	47.000000	47.000000	47.000000	+1.293%	131	-11.617%
2025-05-12	46.400000	46.400000	46.400000	46.400000	-2.192%	240	-10.474%
2025-05-08	47.440000	47.440000	47.440000	47.440000	+5.002%	600	-12.437%
2025-05-02	45.180000	45.180000	45.180000	45.180000	+3.505%	1,500	-8.057%
2025-04-23	44.200000	44.200000	43.650000	43.650000	-3.086%	700	-4.834%
2025-04-22	45.040000	45.040000	45.040000	45.040000	+1.299%	200	-7.771%
2025-04-21	44.160800	44.677300	44.160800	44.462500	+6.446%	2,392	-6.573%
2025-04-08	41.770000	41.770000	41.770000	41.770000	-5.197%	100	-0.551%
2025-04-01	43.838000	44.060000	43.838000	44.060000	+4.586%	550	-5.719%
2025-03-12	42.128200	42.128200	42.128200	42.128200	-0.453%	826	-1.396%
2025-03-11	42.320000	42.320000	42.320000	42.320000	+2.173%	250	-1.843%
2025-03-10	41.420000	41.420000	41.420000	41.420000	+1.024%	4,065	+0.290%
2025-03-06	41.000000	41.000000	41.000000	41.000000	-3.993%	100	+1.317%
2025-02-26	42.712000	42.712000	42.705000	42.705000	+1.873%	800	-2.728%
2025-02-25	41.920000	41.920000	41.920000	41.920000	+2.394%	300	-0.906%
2025-02-21	40.940000	40.940000	40.940000	40.940000	-0.146%	100	+1.466%
2025-02-19	40.940100	41.000000	40.880000	41.000000	+2.244%	8,000	+1.317%
2025-02-18	40.150000	40.150000	40.030000	40.100000	0.000%	760	+3.591%
2025-02-14	39.740000	40.150000	39.520000	40.100000	+5.249%	6,355	+3.591%
2025-02-10	38.100000	38.100000	38.100000	38.100000	+0.981%	125	+9.029%
2025-02-07	37.730000	37.730000	37.730000	37.730000	-2.254%	100	+10.098%
2025-02-05	38.600000	38.600000	38.600000	38.600000	+5.321%	920	+7.617%
2025-02-04	36.650000	36.650000	36.650000	36.650000	+2.291%	100	+13.342%
2025-02-03	35.390000	35.829000	35.390000	35.829000	-2.373%	1,300	+15.940%
2025-01-31	36.738500	36.738500	36.700000	36.700000	-2.653%	633	+13.188%
2025-01-30	37.700000	37.700000	37.700000	37.700000	+2.390%	300	+10.186%
2025-01-29	36.800000	36.820000	36.800000	36.820000	-0.486%	405	+12.819%
2025-01-28	37.096500	37.103400	37.000000	37.000000	-0.698%	2,069	+12.270%
2025-01-27	37.260000	37.260000	37.260000	37.260000	-1.298%	100	+11.487%
2025-01-24	37.480000	37.750000	37.480000	37.750000	+0.667%	870	+10.040%
2025-01-23	37.060000	37.500000	37.060000	37.500000	+1.674%	6,281	+10.773%
2025-01-22	36.882500	36.882500	36.882500	36.882500	-1.908%	884	+12.628%
2025-01-15	38.030000	38.350000	37.600000	37.600000	-1.312%	2,475	+10.479%
2025-01-14	38.100000	38.100000	38.100000	38.100000	-7.299%	525	+9.029%
2025-01-13	41.280000	41.280000	41.100000	41.100000	-2.236%	1,128	+1.071%
2025-01-08	42.030000	42.040000	42.030000	42.040000	+2.039%	2,128	-1.189%
2025-01-02	41.200000	41.200000	41.200000	41.200000	+3.310%	200	+0.825%
2024-12-30	39.880000	39.880000	39.880000	39.880000	+0.327%	600	+4.162%
2024-12-23	39.750000	39.750000	39.750000	39.750000	-0.126%	1,650	+4.503%
2024-12-19	39.800000	39.800000	39.800000	39.800000	-0.500%	2,030	+4.372%
2024-12-18	40.000000	40.000000	40.000000	40.000000	-0.817%	260	+3.850%
2024-12-17	40.329300	40.329300	40.329300	40.329300	-11.752%	125	+3.002%
2024-12-09	45.700000	45.700000	45.700000	45.700000	-0.218%	3,131	-9.103%
2024-12-06	45.800000	45.800000	45.800000	45.800000	-0.109%	220	-9.301%
2024-12-05	46.160000	46.160000	45.850000	45.850000	+4.490%	1,985	-9.400%
2024-11-19	43.880000	43.880000	43.880000	43.880000	+3.892%	150	-5.333%
2024-11-15	42.236000	42.236000	42.236000	42.236000	-1.573%	124	-1.648%
2024-11-14	42.911000	42.911000	42.911000	42.911000	-2.030%	1,275	-3.195%
2024-11-11	43.800000	43.800000	43.800000	43.800000	+3.059%	595	-5.160%
2024-10-29	42.500000	42.500000	42.500000	42.500000	+6.303%	240	-2.259%
2024-09-19	39.980000	39.980000	39.980000	39.980000	-2.488%	350	+3.902%
2024-09-18	41.000000	41.000000	41.000000	41.000000	-0.243%	150	+1.317%
2024-09-17	41.100000	41.100000	41.100000	41.100000	+0.244%	2,250	+1.071%
2024-09-16	41.000000	41.000000	41.000000	41.000000	+0.613%	745	+1.317%
2024-09-13	40.750000	40.750000	40.750000	40.750000	+3.165%	1,200	+1.939%
2024-09-11	39.500000	39.500000	39.500000	39.500000	-1.250%	200	+5.165%
2024-09-06	40.000000	40.000000	40.000000	40.000000	+0.376%	300	+3.850%
2024-09-05	39.850000	39.850000	39.850000	39.850000	+0.252%	300	+4.241%
2024-09-04	39.750000	39.750000	39.750000	39.750000	-1.095%	2,876	+4.503%
2024-08-28	40.190000	40.190000	40.190000	40.190000	+1.747%	100	+3.359%
2024-08-22	39.500000	39.500000	39.500000	39.500000	-0.378%	150	+5.165%
2024-08-21	39.650000	39.650000	39.650000	39.650000	+2.323%	980	+4.767%
2024-08-16	38.750000	38.750000	38.750000	38.750000	-1.470%	350	+7.200%
2024-08-09	40.700000	40.700000	39.327960	39.327960	-0.687%	450	+5.625%
2024-07-31	39.600000	39.600000	39.600000	39.600000	+1.020%	985	+4.899%
2024-07-30	39.200000	39.200000	39.200000	39.200000	-0.609%	5,800	+5.969%
2024-07-29	39.440000	39.440000	39.440000	39.440000	+0.025%	325	+5.325%
2024-07-24	38.700000	39.430000	38.700000	39.430000	+2.549%	475	+5.351%
2024-07-19	38.450000	38.450000	38.450000	38.450000	-1.030%	100	+8.036%
2024-07-18	38.850000	38.850000	38.850000	38.850000	-0.129%	675	+6.924%
2024-07-17	38.700000	38.900000	38.700000	38.900000	+11.143%	950	+6.787%
2024-07-09	35.000000	35.000000	35.000000	35.000000	+1.302%	450	+18.686%
2024-06-26	34.550000	34.550000	34.550000	34.550000	-0.145%	330	+20.232%
2024-06-25	34.600000	34.700000	34.600000	34.600000	-1.143%	7,000	+20.058%
2024-06-24	34.650000	35.000000	34.650000	35.000000	+3.397%	901	+18.686%
2024-06-21	33.850000	33.850000	33.850000	33.850000	-4.648%	510	+22.718%
2024-06-18	35.500000	35.500000	35.500000	35.500000	-2.873%	215	+17.014%
2024-06-12	36.450000	36.550000	36.450000	36.550000	-0.598%	695	+13.653%
2024-06-06	36.770000	36.770000	36.770000	36.770000	-0.217%	298	+12.973%
2024-06-05	36.700000	36.850000	36.700000	36.850000	+0.136%	1,195	+12.727%
2024-05-31	36.800000	36.800000	36.800000	36.800000	-0.541%	201	+12.880%
2024-05-29	37.600000	37.710000	37.000000	37.000000	-6.051%	6,624	+12.270%
2024-05-21	39.383100	39.456400	39.383100	39.383100	+4.188%	8,182	+5.477%
2024-05-01	37.800000	37.800000	37.800000	37.800000	-4.545%	850	+9.894%
2024-04-23	39.600000	39.600000	39.600000	39.600000	+1.538%	1,200	+4.899%
2024-04-22	39.000000	39.000000	39.000000	39.000000	+0.515%	1,400	+6.513%
2024-04-18	38.800000	38.800000	38.800000	38.800000	+1.121%	1,870	+7.062%
2024-04-11	38.370000	38.370000	38.370000	38.370000	-5.725%	224	+8.262%
2024-04-09	40.700000	40.700000	40.700000	40.700000	-3.555%	100	+2.064%
2024-03-19	42.200000	42.200000	42.200000	42.200000	0.000%	910	-1.564%
2024-03-11	42.200000	42.200000	42.200000	42.200000	-1.405%	220	-1.564%
2024-03-04	42.800000	42.801400	42.800000	42.801400	+1.425%	400	-2.947%
2024-02-27	42.200000	42.200000	42.200000	42.200000	+0.464%	2,185	-1.564%
2024-02-26	42.297900	42.411200	42.005000	42.005000	-1.826%	992	-1.107%
2024-02-13	42.778900	42.786300	42.734700	42.786300	-0.728%	1,013	-2.913%
2024-02-06	43.100000	43.100000	43.100000	43.100000	-4.116%	210	-3.619%
2024-01-30	44.950000	44.950000	44.950000	44.950000	-0.008%	414	-7.586%
2024-01-23	45.000000	45.000000	44.953700	44.953700	-1.698%	1,881	-7.594%
2024-01-19	45.730000	45.730000	45.730000	45.730000	-0.327%	3,440	-9.162%
2024-01-18	45.880000	45.880000	45.880000	45.880000	+1.956%	506	-9.459%
2024-01-17	45.000000	45.000000	45.000000	45.000000	+4.651%	478	-7.689%
2024-01-08	43.000000	43.000000	43.000000	43.000000	-0.348%	248	-3.395%
2024-01-04	43.150000	43.150000	43.150000	43.150000	-0.231%	2,239	-3.731%
2023-12-28	43.250000	43.250000	43.250000	43.250000	+10.897%	1,299	-3.954%
2023-12-18	39.000000	39.000000	39.000000	39.000000	-0.510%	947	+6.513%
2023-12-13	39.200000	39.200000	39.200000	39.200000	+1.818%	2,734	+5.969%
2023-12-12	38.500000	38.500000	38.500000	38.500000	+0.522%	878	+7.896%
2023-12-08	38.300000	38.300000	38.300000	38.300000	+0.091%	3,673	+8.460%
2023-12-06	38.265000	38.265000	38.265000	38.265000	+11.886%	1,217	+8.559%
2023-11-30	34.200000	34.200000	34.200000	34.200000	+0.293%	293	+21.462%
2023-11-29	34.350000	34.350000	34.060000	34.100000	-0.901%	1,814	+21.818%
2023-11-28	34.500000	34.500000	34.410000	34.410000	-0.261%	1,877	+20.721%
2023-11-27	34.530000	34.530000	34.500000	34.500000	+2.526%	3,462	+20.406%
2023-11-21	33.850000	33.850000	33.650000	33.650000	-1.377%	1,385	+23.447%
2023-11-20	34.120000	34.120000	34.120000	34.120000	+2.309%	927	+21.747%
2023-11-15	33.350000	33.350000	33.350000	33.350000	-2.079%	303	+24.558%
2023-10-31	34.058200	34.058200	34.058200	34.058200	-0.269%	2,180	+21.968%
2023-10-26	34.150000	34.250000	34.145500	34.150000	-2.983%	2,320	+21.640%
2023-10-24	35.200000	35.200000	35.200000	35.200000	-4.348%	2,825	+18.011%
2023-10-18	36.800000	36.800000	36.800000	36.800000	+5.595%	2,250	+12.880%
2023-10-05	34.850000	34.850000	34.850000	34.850000	+1.692%	1,285	+19.197%
2023-09-27	34.270000	34.270000	34.270000	34.270000	-6.212%	1,099	+21.214%
2023-09-18	36.540000	36.540000	36.540000	36.540000	+1.500%	255	+13.684%
2023-09-07	36.250000	36.250000	35.900000	36.000000	-0.139%	5,513	+15.389%
2023-09-06	35.972800	36.060000	35.972800	36.050000	-1.125%	3,475	+15.229%
2023-09-05	36.400000	36.460000	36.400000	36.460000	+1.844%	810	+13.933%
2023-08-28	35.945000	35.945000	35.800000	35.800000	+1.376%	500	+16.034%
2023-08-25	35.000000	35.340000	34.980000	35.314000	+1.244%	1,752	+17.630%
2023-08-24	34.880000	34.880000	34.880000	34.880000	-0.659%	585	+19.094%
2023-08-22	35.075000	35.170000	35.075000	35.111500	-0.575%	700	+18.309%
2023-08-21	35.337500	35.337500	35.314500	35.314500	-9.635%	957	+17.629%
2023-07-27	39.080000	39.080000	39.080000	39.080000	+0.334%	100	+6.295%
2023-07-26	38.950000	38.950000	38.950000	38.950000	-2.013%	518	+6.650%
2023-07-18	39.750000	39.750000	39.750000	39.750000	-1.973%	507	+4.503%
2023-06-26	40.550000	40.550000	40.550000	40.550000	-0.856%	130	+2.441%
2023-06-22	40.900000	40.900000	40.900000	40.900000	+1.262%	275	+1.565%
2023-05-30	40.567100	40.567100	40.390200	40.390200	+2.357%	2,011	+2.847%
2023-05-26	39.460000	39.460000	39.460000	39.460000	-0.328%	100	+5.271%
2023-05-15	39.470000	39.590000	39.470000	39.590000	-2.608%	200	+4.925%
2023-05-09	40.619700	40.650000	40.619700	40.650000	-2.048%	1,420	+2.189%
2023-04-27	41.500000	41.500000	41.500000	41.500000	-0.240%	750	+0.096%
2023-04-25	41.600000	41.600000	41.600000	41.600000	-3.943%	350	-0.144%
2023-04-20	44.000000	44.000000	43.263100	43.307700	-1.573%	500	-4.082%
2023-04-06	44.000000	44.000000	44.000000	44.000000	-1.124%	135	-5.591%
2023-04-05	44.500000	44.500000	44.500000	44.500000	+0.759%	1,308	-6.652%
2023-04-03	44.750000	44.750000	44.147131	44.164973	+8.513%	2,211	-5.944%
2023-03-21	40.700000	40.700000	40.700000	40.700000	+1.395%	100	+2.064%
2023-03-20	40.140000	40.140000	40.140000	40.140000	+0.526%	100	+3.488%
2023-03-14	39.930000	39.930000	39.930000	39.930000	-11.463%	100	+4.032%
2023-02-22	45.100000	45.100000	45.100000	45.100000	-1.867%	300	-7.894%
2023-02-13	45.958100	45.958100	45.958100	45.958100	+0.477%	100	-9.613%
2023-02-10	45.740000	45.740000	45.740000	45.740000	+1.984%	100	-9.182%
2023-02-07	44.815000	44.850000	44.815000	44.850000	+0.425%	395	-7.380%
2023-01-31	44.660000	44.660000	44.660000	44.660000	+1.049%	7,436	-6.986%
2023-01-30	44.166400	44.196300	44.166400	44.196300	+1.484%	2,400	-6.010%
2023-01-25	43.250000	43.550000	43.250000	43.550000	-0.115%	1,577	-4.615%
2023-01-20	42.250000	43.600000	42.250000	43.600000	+3.810%	1,600	-4.725%
2023-01-19	42.049600	42.049600	41.734400	42.000000	-1.397%	2,246	-1.095%
2023-01-18	42.800000	42.850000	42.595000	42.595000	-0.942%	941	-2.477%
2023-01-17	43.003100	43.030000	42.954600	43.000000	-13.568%	1,277	-3.395%
2023-01-11	49.750000	49.750000	49.750000	49.750000	+4.298%	200	-16.503%
2022-12-30	47.700000	47.700000	47.700000	47.700000	+10.930%	450	-12.914%
2022-11-22	43.055900	43.055900	43.000000	43.000000	-2.550%	867	-3.395%
2022-11-15	44.125400	44.125400	44.125400	44.125400	+6.173%	150	-5.859%
2022-11-02	41.560000	41.560000	41.560000	41.560000	-2.829%	150	-0.048%
2022-11-01	42.770000	42.770000	42.770000	42.770000	+1.207%	100	-2.876%
2022-10-31	42.260000	42.260000	42.260000	42.260000	-1.721%	100	-1.704%
2022-10-28	43.000000	43.000000	43.000000	43.000000	+11.486%	341	-3.395%
2022-10-12	38.570000	38.570000	38.570000	38.570000	-8.580%	100	+7.700%
2022-10-06	42.189900	42.189900	42.189900	42.189900	-0.683%	375	-1.540%
2022-10-05	42.480000	42.480000	42.480000	42.480000	-0.469%	305	-2.213%
2022-09-23	42.680000	42.680000	42.680000	42.680000	-2.177%	100	-2.671%
2022-09-21	43.730000	43.730000	43.630000	43.630000	-5.460%	200	-4.790%
2022-09-19	46.150000	46.150000	46.150000	46.150000	-3.432%	100	-9.989%
2022-09-01	47.790000	47.790000	47.790000	47.790000	-7.473%	200	-13.078%
2022-08-25	51.650000	51.650000	51.650000	51.650000	-4.793%	302	-19.574%
2022-08-17	54.250000	54.250000	54.250000	54.250000	+2.844%	475	-23.429%
2022-08-09	52.750000	52.750000	52.750000	52.750000	+0.114%	100	-21.251%
2022-08-02	52.689900	52.689900	52.689900	52.689900	-0.940%	141	-21.161%
2022-07-06	53.190000	53.190000	53.190000	53.190000	-0.131%	100	-21.903%
2022-07-05	53.288540	53.288540	53.260000	53.260000	-2.323%	300	-22.005%
2022-06-28	54.526600	54.526600	54.526600	54.526600	-1.754%	210	-23.817%
2022-06-27	55.500000	55.500000	55.500000	55.500000	+7.019%	361	-25.153%
2022-06-23	51.860000	51.860000	51.860000	51.860000	-3.785%	246	-19.900%
2022-06-22	54.255800	54.302200	53.900000	53.900000	-2.824%	621	-22.931%
2022-06-10	55.622310	55.622310	55.466180	55.466180	-2.691%	375	-25.108%
2022-06-09	57.000000	57.000000	57.000000	57.000000	-5.785%	200	-27.123%
2022-06-02	60.500000	60.500000	60.500000	60.500000	+4.310%	150	-31.339%
2022-05-18	58.000000	58.000000	58.000000	58.000000	+2.564%	1,015	-28.379%
2022-05-13	56.550000	56.550000	56.550000	56.550000	+4.375%	100	-26.543%
2022-05-10	54.179500	54.179500	54.179500	54.179500	+0.500%	200	-23.329%
2022-05-09	53.910000	53.910000	53.910000	53.910000	-4.753%	150	-22.946%
2022-05-05	56.600000	56.600000	56.600000	56.600000	-6.431%	245	-26.608%
2022-04-29	60.490000	60.490000	60.490000	60.490000	-2.734%	347	-31.327%
2022-04-26	62.190000	62.190000	62.190000	62.190000	-5.658%	100	-33.205%
2022-04-18	65.920000	65.920000	65.920000	65.920000	+6.632%	310	-36.984%
2022-04-06	61.820000	61.820000	61.820000	61.820000	-0.664%	100	-32.805%
2022-04-04	62.233100	62.233100	62.233100	62.233100	+0.979%	135	-33.251%
2022-03-31	61.630000	61.630000	61.630000	61.630000	-0.307%	130	-32.598%
2022-03-30	61.820000	61.820000	61.820000	61.820000	+0.618%	151	-32.805%
2022-03-25	61.558000	61.558000	61.440000	61.440000	+0.870%	350	-32.389%
2022-03-24	60.909900	60.909900	60.909900	60.909900	-2.153%	175	-31.801%
2022-03-23	62.250000	62.250000	62.250000	62.250000	+0.242%	205	-33.269%
2022-03-22	62.100000	62.100000	62.100000	62.100000	+0.779%	110	-33.108%
2022-03-10	61.619900	61.619900	61.619900	61.619900	+0.555%	185	-32.587%
2022-03-02	60.980000	61.280000	60.980000	61.280000	+0.114%	275	-32.213%
2022-02-25	61.092000	61.210000	61.092000	61.210000	-3.682%	300	-32.135%
2022-02-18	63.550000	63.550000	63.550000	63.550000	+0.237%	100	-34.634%
2022-02-17	63.400000	63.400000	63.400000	63.400000	-1.459%	140	-34.479%
2022-02-16	64.338420	64.338420	64.338420	64.338420	+0.910%	100	-35.435%
2022-02-14	63.758150	63.758150	63.758150	63.758150	-1.027%	100	-34.848%
2022-02-09	64.420000	64.420000	64.420000	64.420000	0.000%	100	-35.517%
2022-02-08	64.464500	64.464500	64.420000	64.420000	+1.641%	600	-35.517%
2022-02-04	63.380000	63.380000	63.380000	63.380000	+1.022%	200	-34.459%
2022-01-31	62.738570	62.738570	62.738570	62.738570	+0.494%	200	-33.789%
2022-01-28	61.110000	62.430000	61.110000	62.430000	+3.294%	358	-33.461%
2022-01-27	60.310000	60.439110	60.310000	60.439110	-2.392%	300	-31.270%
2022-01-25	61.920000	61.920000	61.920000	61.920000	-3.356%	133	-32.913%
2022-01-14	64.070000	64.070000	64.070000	64.070000	+0.156%	500	-35.165%
2022-01-12	63.970000	63.970000	63.970000	63.970000	+0.693%	125	-35.063%
2022-01-07	63.410000	63.530000	63.410000	63.530000	-1.105%	530	-34.614%
2022-01-04	64.248790	64.248790	64.240000	64.240000	0.000%	1,310	-35.336%

.dark-mode .Fy3Jr8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fy3Jr8{ color: #333333; background-color: white; border: 2px solid #333333; }CGECFCOGECO INCstock OTC

CGECF
COGECO INC
stock OTC