CGCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	26.72	27.15	26.72	27.12	27.12	0.42%	133,724
Mar 28, 2025	27.26	27.27	26.97	27.00	26.90	-1.11%	76,730
Mar 27, 2025	27.34	27.39	27.22	27.31	27.20	-0.13%	72,285
Mar 26, 2025	27.44	27.51	27.27	27.34	27.24	-0.25%	114,961
Mar 25, 2025	27.48	27.49	27.33	27.41	27.31	-0.11%	99,130
Mar 24, 2025	27.38	27.47	27.33	27.44	27.34	1.16%	76,041
Mar 21, 2025	27.01	27.13	26.92	27.13	27.03	-0.24%	65,079
Mar 20, 2025	27.14	27.34	27.06	27.19	27.09	-0.33%	56,324
Mar 19, 2025	27.19	27.36	27.08	27.28	27.18	0.72%	127,396
Mar 18, 2025	27.25	27.25	27.00	27.09	26.99	-0.53%	60,028
Mar 17, 2025	26.92	27.34	26.92	27.23	27.13	0.91%	108,171
Mar 14, 2025	26.72	26.99	26.66	26.98	26.89	1.37%	61,432
Mar 13, 2025	26.88	26.94	26.54	26.62	26.52	-0.86%	170,584
Mar 12, 2025	27.00	27.02	26.63	26.85	26.75	-0.11%	110,479
Mar 11, 2025	27.22	27.61	26.74	26.88	26.78	-1.03%	93,282
Mar 10, 2025	27.29	27.46	26.99	27.16	27.06	-1.58%	344,669
Mar 7, 2025	27.35	27.64	27.28	27.60	27.49	0.77%	105,674
Mar 6, 2025	27.50	27.58	27.25	27.39	27.28	-1.17%	263,094
Mar 5, 2025	27.49	28.21	27.37	27.71	27.61	1.09%	74,025
Mar 4, 2025	27.78	27.78	27.41	27.41	27.31	-1.47%	145,406
Mar 3, 2025	28.13	28.16	27.70	27.82	27.72	-0.59%	72,022
Feb 28, 2025	27.77	27.99	27.55	27.99	27.88	1.14%	145,035
Feb 27, 2025	27.89	27.98	27.65	27.67	27.57	-0.40%	74,936
Feb 26, 2025	27.89	27.98	27.73	27.78	27.68	-0.32%	70,560
Feb 25, 2025	27.90	27.94	27.72	27.87	27.77	0.03%	116,045
Feb 24, 2025	27.98	28.00	27.86	27.86	27.76	-0.17%	98,816
Feb 21, 2025	28.19	28.19	27.88	27.91	27.81	-1.07%	93,398
Feb 20, 2025	28.22	28.28	28.10	28.21	28.11	-0.14%	217,256
Feb 19, 2025	28.12	28.26	28.09	28.25	28.15	0.47%	240,238
Feb 18, 2025	28.12	28.12	28.00	28.12	28.02	0.35%	225,588
Feb 14, 2025	28.14	28.15	28.01	28.02	27.92	-0.36%	168,209
Feb 13, 2025	28.04	28.13	27.93	28.12	28.02	0.61%	45,205
Feb 12, 2025	27.83	27.98	27.80	27.95	27.85	-0.14%	79,304
Feb 11, 2025	27.82	28.02	27.75	27.99	27.89	0.43%	76,936
Feb 10, 2025	27.93	27.93	27.75	27.87	27.77	0.36%	97,300
Feb 7, 2025	28.06	28.06	27.75	27.77	27.67	-0.72%	99,735
Feb 6, 2025	27.94	28.00	27.85	27.97	27.87	0.27%	167,569
Feb 5, 2025	27.66	27.91	27.64	27.90	27.79	0.85%	98,182
Feb 4, 2025	27.58	27.89	27.55	27.66	27.56	0.18%	100,790
Feb 3, 2025	27.26	27.71	27.26	27.61	27.51	-0.25%	67,480
Jan 31, 2025	27.87	27.94	27.66	27.68	27.58	-0.32%	170,104
Jan 30, 2025	27.66	27.81	27.66	27.77	27.67	0.76%	439,131
Jan 29, 2025	27.59	27.70	27.53	27.56	27.46	-0.14%	29,882
Jan 28, 2025	27.74	27.86	27.55	27.60	27.50	-0.07%	87,517
Jan 27, 2025	27.32	27.74	27.32	27.62	27.52	-0.11%	53,920
Jan 24, 2025	27.66	27.71	27.61	27.65	27.55	0.09%	81,925
Jan 23, 2025	27.52	27.80	27.48	27.62	27.52	0.82%	37,538
Jan 22, 2025	27.40	27.46	27.37	27.40	27.30	-0.04%	37,648
Jan 21, 2025	27.28	27.41	27.27	27.41	27.31	1.07%	43,192
Jan 17, 2025	27.10	27.17	27.08	27.12	27.02	0.57%	103,547