CGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	32.64	32.76	32.57	32.63	32.63	-0.06%	480,725
Jun 17, 2025	32.69	32.73	32.57	32.65	32.65	-0.34%	856,338
Jun 16, 2025	32.76	32.94	32.67	32.76	32.76	0.40%	489,350
Jun 13, 2025	32.71	32.84	32.55	32.63	32.63	-1.06%	538,089
Jun 12, 2025	32.76	32.98	32.73	32.98	32.98	0.55%	406,485
Jun 11, 2025	32.76	32.87	32.69	32.80	32.80	0.31%	651,812
Jun 10, 2025	32.67	32.70	32.53	32.70	32.70	0.25%	460,424
Jun 9, 2025	32.64	32.68	32.56	32.62	32.62	0.03%	487,215
Jun 6, 2025	32.68	32.71	32.54	32.61	32.61	0.22%	702,640
Jun 5, 2025	32.71	32.74	32.52	32.54	32.54	-0.34%	674,283
Jun 4, 2025	32.63	32.73	32.62	32.65	32.65	0.34%	456,091
Jun 3, 2025	32.40	32.54	32.33	32.54	32.54	0.43%	503,330
Jun 2, 2025	32.21	32.40	32.11	32.40	32.40	0.53%	406,622
May 30, 2025	32.19	32.25	31.97	32.23	32.23	0.16%	337,205
May 29, 2025	32.27	32.27	32.03	32.18	32.18	0.37%	678,623
May 28, 2025	32.15	32.19	32.02	32.06	32.06	-0.25%	531,714
May 27, 2025	31.91	32.16	31.84	32.14	32.14	1.45%	550,257
May 23, 2025	31.52	31.76	31.52	31.68	31.68	-0.13%	769,920
May 22, 2025	31.66	31.82	31.60	31.72	31.72	0.13%	386,674
May 21, 2025	31.95	32.01	31.64	31.68	31.68	-1.25%	650,325
May 20, 2025	32.01	32.08	31.96	32.08	32.08	-0.16%	504,951
May 19, 2025	31.78	32.13	31.78	32.13	32.13	0.31%	510,626
May 16, 2025	32.03	32.03	31.81	32.03	32.03	0.44%	396,320
May 15, 2025	31.72	31.89	31.66	31.89	31.89	0.50%	754,823
May 14, 2025	31.92	31.92	31.69	31.73	31.73	-0.38%	722,186
May 13, 2025	31.75	31.93	31.74	31.85	31.85	0.41%	664,729
May 12, 2025	31.75	31.75	31.55	31.72	31.72	1.57%	646,534
May 9, 2025	31.35	31.36	31.18	31.23	31.23	-0.06%	470,505
May 8, 2025	31.36	31.44	31.17	31.25	31.25	0.16%	495,254
May 7, 2025	31.25	31.26	31.05	31.20	31.20	0.42%	441,468
May 6, 2025	31.12	31.20	31.00	31.07	31.07	-0.77%	601,316
May 5, 2025	31.27	31.40	31.24	31.31	31.31	-0.10%	406,235
May 2, 2025	31.37	31.39	31.24	31.34	31.34	0.84%	346,672
May 1, 2025	31.24	31.28	31.06	31.08	31.08	0.23%	747,342
Apr 30, 2025	30.68	31.06	30.51	31.01	31.01	0.23%	632,386
Apr 29, 2025	30.83	31.01	30.80	30.94	30.94	0.23%	426,562
Apr 28, 2025	30.81	30.90	30.66	30.87	30.87	0.32%	369,351
Apr 25, 2025	30.72	30.79	30.55	30.77	30.77	0.23%	1,210,450
Apr 24, 2025	30.40	30.72	30.30	30.70	30.70	1.39%	655,396
Apr 23, 2025	30.63	30.67	30.23	30.28	30.28	1.17%	673,150
Apr 22, 2025	29.85	30.00	29.69	29.93	29.93	1.49%	513,216
Apr 21, 2025	29.79	29.79	29.28	29.49	29.49	-1.44%	1,046,734
Apr 17, 2025	30.13	30.13	29.84	29.92	29.92	-0.10%	695,632
Apr 16, 2025	30.07	30.21	29.75	29.95	29.95	-0.99%	673,696
Apr 15, 2025	30.29	30.40	30.20	30.25	30.25	0.13%	658,208
Apr 14, 2025	30.48	30.48	30.00	30.21	30.21	0.67%	612,971
Apr 11, 2025	29.60	30.04	29.41	30.01	30.01	1.35%	681,826
Apr 10, 2025	29.81	29.90	29.09	29.61	29.61	-2.31%	852,756
Apr 9, 2025	28.48	30.40	28.40	30.31	30.31	5.79%	874,878
Apr 8, 2025	29.89	29.89	28.39	28.65	28.65	-1.07%	910,239