CGCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.19	28.19	27.88	27.91	27.91	-1.07%	93,398
Feb 20, 2025	28.22	28.28	28.10	28.21	28.21	-0.14%	217,256
Feb 19, 2025	28.12	28.26	28.09	28.25	28.25	0.47%	240,238
Feb 18, 2025	28.12	28.12	28.00	28.12	28.12	0.35%	225,588
Feb 14, 2025	28.14	28.15	28.01	28.02	28.02	-0.36%	168,209
Feb 13, 2025	28.04	28.13	27.93	28.12	28.12	0.61%	45,205
Feb 12, 2025	27.83	27.98	27.80	27.95	27.95	-0.14%	79,304
Feb 11, 2025	27.82	28.02	27.75	27.99	27.99	0.43%	76,936
Feb 10, 2025	27.93	27.93	27.75	27.87	27.87	0.36%	97,300
Feb 7, 2025	28.06	28.06	27.75	27.77	27.77	-0.72%	99,735
Feb 6, 2025	27.94	28.00	27.85	27.97	27.97	0.27%	167,569
Feb 5, 2025	27.66	27.91	27.64	27.90	27.90	0.85%	98,182
Feb 4, 2025	27.58	27.89	27.55	27.66	27.66	0.18%	100,790
Feb 3, 2025	27.26	27.71	27.26	27.61	27.61	-0.25%	67,480
Jan 31, 2025	27.87	27.94	27.66	27.68	27.68	-0.32%	170,104
Jan 30, 2025	27.66	27.81	27.66	27.77	27.77	0.76%	439,131
Jan 29, 2025	27.59	27.70	27.53	27.56	27.56	-0.14%	29,882
Jan 28, 2025	27.74	27.86	27.55	27.60	27.60	-0.07%	87,517
Jan 27, 2025	27.32	27.74	27.32	27.62	27.62	-0.11%	53,920
Jan 24, 2025	27.66	27.71	27.61	27.65	27.65	0.09%	81,925
Jan 23, 2025	27.52	27.80	27.48	27.62	27.62	0.82%	37,538
Jan 22, 2025	27.40	27.46	27.37	27.40	27.40	-0.04%	37,648
Jan 21, 2025	27.28	27.41	27.27	27.41	27.41	1.07%	43,192
Jan 17, 2025	27.10	27.17	27.08	27.12	27.12	0.57%	103,547
Jan 16, 2025	26.90	27.00	26.83	26.97	26.97	0.37%	447,489
Jan 15, 2025	26.89	26.92	26.77	26.87	26.87	1.11%	77,886
Jan 14, 2025	26.50	26.58	26.39	26.57	26.57	0.57%	97,933
Jan 13, 2025	26.21	26.42	26.21	26.42	26.42	0.49%	73,332
Jan 10, 2025	26.61	26.61	26.25	26.29	26.29	-1.28%	69,341
Jan 8, 2025	26.47	26.63	26.44	26.63	26.63	0.26%	82,428
Jan 7, 2025	26.77	26.77	26.53	26.56	26.56	-0.38%	94,357
Jan 6, 2025	26.84	26.86	26.59	26.66	26.66	-0.17%	130,178
Jan 3, 2025	26.67	26.74	26.55	26.71	26.71	0.79%	61,990
Jan 2, 2025	26.71	26.73	26.37	26.50	26.50	-0.17%	134,597
Dec 31, 2024	26.63	26.65	26.45	26.54	26.54	-	94,920
Dec 30, 2024	26.61	26.61	26.38	26.54	26.54	-1.01%	91,798
Dec 27, 2024	26.86	26.91	26.69	26.81	26.81	-0.63%	71,377
Dec 26, 2024	26.88	27.02	26.88	26.98	26.98	-0.20%	79,884
Dec 24, 2024	26.86	27.04	26.82	27.04	26.94	0.88%	32,373
Dec 23, 2024	26.65	26.87	26.54	26.80	26.70	0.37%	87,207
Dec 20, 2024	26.32	26.91	26.32	26.70	26.60	1.14%	298,919
Dec 19, 2024	26.64	26.64	26.39	26.40	26.30	-0.08%	74,037
Dec 18, 2024	27.15	27.15	26.42	26.42	26.32	-2.63%	50,532
Dec 17, 2024	27.19	27.38	27.06	27.14	27.04	-0.35%	63,526
Dec 16, 2024	27.28	27.36	27.23	27.23	27.13	-0.07%	91,451
Dec 13, 2024	27.24	27.28	27.20	27.25	27.15	0.44%	16,623
Dec 12, 2024	27.21	27.24	27.13	27.13	27.03	-0.37%	28,450
Dec 11, 2024	27.40	27.40	27.23	27.23	27.13	-0.22%	117,653
Dec 10, 2024	27.26	27.35	27.23	27.29	27.19	-0.33%	59,255
Dec 9, 2024	27.57	27.57	27.38	27.38	27.28	-0.60%	153,912
Dec 6, 2024	27.64	27.64	27.49	27.55	27.45	-0.05%	47,791
Dec 5, 2024	27.70	27.90	27.56	27.56	27.46	-0.43%	38,896
Dec 4, 2024	27.76	27.90	27.61	27.68	27.58	-0.07%	83,412
Dec 3, 2024	27.82	27.82	27.69	27.70	27.60	-0.25%	106,860
Dec 2, 2024	27.90	28.17	27.70	27.77	27.67	-0.47%	115,289
Nov 29, 2024	27.82	28.22	27.82	27.90	27.80	0.43%	24,567
Nov 27, 2024	27.81	27.89	27.76	27.78	27.68	-0.09%	63,445
Nov 26, 2024	27.74	27.87	27.65	27.81	27.70	0.33%	115,099
Nov 25, 2024	27.84	27.84	27.64	27.71	27.61	0.37%	48,756
Nov 22, 2024	27.55	27.89	27.45	27.61	27.51	0.44%	57,534
Nov 21, 2024	27.31	27.54	27.20	27.49	27.39	1.10%	698,998
Nov 20, 2024	27.15	27.49	26.97	27.19	27.09	0.26%	63,767
Nov 19, 2024	27.03	27.16	26.99	27.12	27.02	-0.29%	32,129
Nov 18, 2024	27.05	27.24	27.05	27.20	27.10	0.44%	24,813
Nov 15, 2024	27.21	27.21	27.03	27.08	26.98	-0.79%	45,187
Nov 14, 2024	27.54	27.54	27.30	27.30	27.20	-0.77%	34,940
Nov 13, 2024	27.57	27.87	27.46	27.51	27.41	-0.07%	41,422
Nov 12, 2024	27.77	27.77	27.47	27.53	27.43	-0.61%	347,616
Nov 11, 2024	27.73	28.24	27.68	27.70	27.60	-0.22%	26,568
Nov 8, 2024	27.64	28.08	27.64	27.76	27.66	0.54%	44,584
Nov 7, 2024	27.59	27.96	27.57	27.61	27.51	0.25%	32,667
Nov 6, 2024	27.52	27.56	27.35	27.54	27.44	2.00%	57,268
Nov 5, 2024	26.82	27.18	26.81	27.00	26.90	0.82%	18,056
Nov 4, 2024	26.90	26.91	26.75	26.78	26.68	-0.46%	14,426
Nov 1, 2024	27.00	27.15	26.91	26.91	26.81	-0.13%	54,116
Oct 31, 2024	27.08	27.32	26.94	26.94	26.84	-0.88%	58,961
Oct 30, 2024	27.11	27.28	27.11	27.18	27.08	-0.04%	45,698
Oct 29, 2024	27.15	27.48	27.15	27.19	27.09	-0.33%	8,280
Oct 28, 2024	27.27	27.30	27.26	27.28	27.18	0.29%	65,974
Oct 25, 2024	27.42	27.42	27.16	27.20	27.10	-0.33%	26,655
Oct 24, 2024	27.38	27.38	27.26	27.29	27.19	-0.38%	64,284
Oct 23, 2024	27.45	27.47	27.28	27.40	27.30	-0.31%	11,449
Oct 22, 2024	27.40	27.50	27.34	27.48	27.38	-0.07%	17,810
Oct 21, 2024	27.65	27.65	27.44	27.50	27.40	-0.61%	107,912
Oct 18, 2024	27.56	27.70	27.56	27.67	27.57	0.31%	39,531
Oct 17, 2024	27.93	27.93	27.58	27.58	27.48	-0.31%	61,306
Oct 16, 2024	27.52	27.68	27.46	27.67	27.57	0.73%	18,209
Oct 15, 2024	27.60	27.64	27.47	27.47	27.37	-0.62%	14,611
Oct 14, 2024	27.48	27.64	27.48	27.64	27.54	0.80%	9,892
Oct 11, 2024	27.25	27.42	27.25	27.42	27.32	0.73%	45,688
Oct 10, 2024	27.29	27.29	27.16	27.22	27.12	-0.38%	457,968
Oct 9, 2024	27.12	27.50	27.12	27.33	27.23	0.57%	25,309
Oct 8, 2024	27.15	27.18	27.08	27.17	27.07	0.52%	15,168
Oct 7, 2024	27.21	27.21	26.98	27.03	26.93	-0.86%	23,110
Oct 4, 2024	27.21	27.57	27.04	27.26	27.17	0.70%	56,265
Oct 3, 2024	27.15	27.15	27.01	27.08	26.98	-0.53%	26,799
Oct 2, 2024	27.07	27.24	27.07	27.22	27.12	0.22%	73,139
Oct 1, 2024	27.08	27.21	27.05	27.16	27.06	-0.36%	24,960
Sep 30, 2024	27.02	27.26	27.02	27.26	27.16	0.17%	37,765
Sep 27, 2024	27.22	27.53	27.18	27.21	27.03	0.21%	77,157