CGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.15	31.72	31.15	31.50	31.50	0.93%	701,924
Dec 19, 2024	31.59	31.59	31.20	31.21	31.21	-0.51%	544,589
Dec 18, 2024	32.26	32.26	31.33	31.37	31.37	-2.64%	584,788
Dec 17, 2024	32.27	32.27	32.12	32.22	32.22	-0.65%	432,449
Dec 16, 2024	32.36	32.48	32.33	32.43	32.43	0.65%	424,342
Dec 13, 2024	32.27	32.27	32.09	32.22	32.22	1.07%	398,143
Dec 12, 2024	32.10	32.10	31.87	31.88	31.88	-0.78%	442,158
Dec 11, 2024	32.14	32.15	32.05	32.13	32.13	0.75%	482,928
Dec 10, 2024	32.06	32.06	31.87	31.89	31.89	-0.41%	343,767
Dec 9, 2024	32.30	32.30	32.00	32.02	32.02	-0.59%	427,946
Dec 6, 2024	32.18	32.23	32.14	32.21	32.21	0.25%	331,834
Dec 5, 2024	32.21	32.21	32.12	32.13	32.13	-0.03%	627,924
Dec 4, 2024	32.14	32.15	32.05	32.14	32.14	0.31%	638,158
Dec 3, 2024	32.16	32.16	31.99	32.04	32.04	0.03%	351,203
Dec 2, 2024	32.00	32.04	31.94	32.03	32.03	0.22%	359,804
Nov 29, 2024	31.98	32.00	31.85	31.96	31.96	0.57%	158,908
Nov 27, 2024	31.88	31.88	31.72	31.78	31.78	-0.13%	271,165
Nov 26, 2024	31.77	31.83	31.67	31.82	31.82	0.19%	386,910
Nov 25, 2024	31.86	31.86	31.68	31.76	31.76	0.44%	404,771
Nov 22, 2024	31.56	31.64	31.50	31.62	31.62	0.38%	654,906
Nov 21, 2024	31.54	31.55	31.30	31.50	31.50	0.41%	647,329
Nov 20, 2024	31.42	31.42	31.15	31.37	31.37	0.10%	370,379
Nov 19, 2024	31.14	31.39	31.13	31.34	31.34	0.13%	284,468
Nov 18, 2024	31.19	31.30	31.09	31.30	31.30	0.45%	282,988
Nov 15, 2024	31.29	31.34	31.11	31.16	31.16	-0.95%	364,273
Nov 14, 2024	31.62	31.63	31.42	31.46	31.46	-0.41%	542,945
Nov 13, 2024	31.76	31.76	31.56	31.59	31.59	-0.38%	393,253
Nov 12, 2024	31.93	31.93	31.60	31.71	31.71	-0.72%	453,984
Nov 11, 2024	32.03	32.03	31.88	31.94	31.94	-0.16%	369,378
Nov 8, 2024	31.97	32.01	31.89	31.99	31.99	0.35%	429,088
Nov 7, 2024	31.81	31.91	31.75	31.88	31.88	0.73%	629,845
Nov 6, 2024	31.74	31.85	31.44	31.65	31.65	1.12%	612,833
Nov 5, 2024	31.04	31.30	31.03	31.30	31.30	1.20%	474,698
Nov 4, 2024	31.02	31.07	30.87	30.93	30.93	-0.06%	270,627
Nov 1, 2024	31.09	31.18	30.92	30.95	30.95	-0.10%	420,166
Oct 31, 2024	31.29	31.29	30.95	30.98	30.98	-1.27%	363,498
Oct 30, 2024	31.38	31.50	31.31	31.38	31.38	-0.35%	346,930
Oct 29, 2024	31.26	31.49	31.23	31.49	31.49	0.41%	526,253
Oct 28, 2024	31.47	31.47	31.32	31.36	31.36	0.06%	425,081
Oct 25, 2024	31.52	31.58	31.33	31.34	31.34	0.10%	294,608
Oct 24, 2024	31.36	31.36	31.20	31.31	31.31	0.06%	289,089
Oct 23, 2024	31.41	31.45	31.16	31.29	31.29	-0.76%	238,310
Oct 22, 2024	31.40	31.55	31.35	31.53	31.53	0.25%	330,447
Oct 21, 2024	31.54	31.58	31.38	31.45	31.45	-0.44%	242,969
Oct 18, 2024	31.60	31.63	31.54	31.59	31.59	0.10%	323,146
Oct 17, 2024	31.64	31.66	31.54	31.56	31.56	0.48%	284,814
Oct 16, 2024	31.37	31.43	31.30	31.41	31.41	0.35%	296,987
Oct 15, 2024	31.53	31.53	31.26	31.30	31.30	-0.76%	286,508
Oct 14, 2024	31.50	31.56	31.42	31.54	31.54	0.38%	361,250
Oct 11, 2024	31.24	31.43	31.23	31.42	31.42	0.58%	241,283
Oct 10, 2024	31.21	31.29	31.16	31.24	31.24	-0.16%	269,658
Oct 9, 2024	31.10	31.30	31.05	31.29	31.29	0.58%	528,920
Oct 8, 2024	31.03	31.13	30.94	31.11	31.11	0.55%	236,613
Oct 7, 2024	31.01	31.10	30.89	30.94	30.94	-0.51%	263,679
Oct 4, 2024	31.09	31.10	30.90	31.10	31.10	0.52%	262,220
Oct 3, 2024	30.97	31.04	30.86	30.94	30.94	-0.35%	327,638
Oct 2, 2024	30.98	31.09	30.92	31.05	31.05	0.10%	323,288
Oct 1, 2024	31.09	31.10	30.86	31.02	31.02	-0.10%	485,836
Sep 30, 2024	30.99	31.05	30.82	31.05	31.05	-0.48%	241,602
Sep 27, 2024	31.32	31.32	31.16	31.20	31.05	-0.26%	285,538
Sep 26, 2024	31.39	31.41	31.20	31.28	31.13	0.32%	303,106
Sep 25, 2024	31.31	31.31	31.14	31.18	31.03	-0.42%	274,691
Sep 24, 2024	31.26	31.31	31.13	31.31	31.16	0.48%	237,047
Sep 23, 2024	31.18	31.18	31.09	31.16	31.01	0.13%	249,715
Sep 20, 2024	31.05	31.15	30.98	31.12	30.97	-0.06%	252,380
Sep 19, 2024	31.27	31.27	30.99	31.14	30.99	1.30%	382,355
Sep 18, 2024	30.86	31.05	30.72	30.74	30.59	-0.29%	280,534
Sep 17, 2024	30.93	30.93	30.72	30.83	30.68	-0.03%	353,238
Sep 16, 2024	30.84	30.87	30.68	30.84	30.69	0.23%	290,060
Sep 13, 2024	30.69	30.80	30.66	30.77	30.62	0.56%	230,675
Sep 12, 2024	30.38	30.60	30.34	30.60	30.45	1.02%	213,903
Sep 11, 2024	30.09	30.32	29.77	30.29	30.14	0.66%	173,743
Sep 10, 2024	30.10	30.10	29.85	30.09	29.95	0.33%	213,863
Sep 9, 2024	29.98	30.04	29.84	29.99	29.85	0.71%	278,715
Sep 6, 2024	30.14	30.15	29.71	29.78	29.64	-1.29%	425,333
Sep 5, 2024	30.27	30.29	30.07	30.17	30.03	-0.20%	264,807
Sep 4, 2024	30.17	30.34	30.13	30.23	30.09	-0.03%	429,736
Sep 3, 2024	30.57	30.58	30.15	30.24	30.10	-1.63%	478,193
Aug 30, 2024	30.68	30.74	30.47	30.74	30.59	0.52%	217,203
Aug 29, 2024	30.64	30.75	30.50	30.58	30.43	0.03%	542,836
Aug 28, 2024	30.65	30.65	30.44	30.57	30.42	-0.29%	209,333
Aug 27, 2024	30.59	30.66	30.48	30.66	30.51	0.16%	220,156
Aug 26, 2024	30.75	30.75	30.56	30.61	30.46	-0.23%	270,810
Aug 23, 2024	30.62	30.69	30.45	30.68	30.53	0.95%	441,465
Aug 22, 2024	30.66	30.66	30.35	30.39	30.24	-0.52%	450,676
Aug 21, 2024	30.45	30.59	30.43	30.55	30.40	0.26%	262,244
Aug 20, 2024	30.46	30.54	30.41	30.47	30.32	-0.07%	214,752
Aug 19, 2024	30.32	30.50	30.26	30.49	30.34	0.59%	234,845
Aug 16, 2024	30.22	30.31	30.16	30.31	30.16	0.03%	163,337
Aug 15, 2024	30.19	30.30	30.04	30.30	30.15	1.24%	368,679
Aug 14, 2024	29.90	29.98	29.81	29.93	29.79	0.20%	503,226
Aug 13, 2024	29.60	30.61	29.53	29.87	29.73	1.08%	1,103,306
Aug 12, 2024	29.59	29.61	29.41	29.55	29.41	-0.64%	300,341
Aug 9, 2024	29.40	29.74	29.32	29.74	29.60	1.29%	323,790
Aug 8, 2024	29.15	29.37	29.04	29.36	29.22	1.63%	239,799
Aug 7, 2024	29.49	29.54	28.86	28.89	28.75	-0.69%	245,793
Aug 6, 2024	29.04	29.36	28.96	29.09	28.95	0.34%	244,564
Aug 5, 2024	29.00	30.95	28.66	28.99	28.85	-2.09%	650,440
Aug 2, 2024	29.61	29.65	29.27	29.61	29.47	-0.84%	153,256
Aug 1, 2024	30.30	30.33	29.73	29.86	29.72	-1.09%	369,204