CGCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	29.74	30.14	29.74	29.97	29.97	0.08%	664,258
Mar 23, 2026	30.10	30.24	29.93	29.94	29.94	0.91%	276,643
Mar 20, 2026	30.04	30.11	29.58	29.67	29.67	-1.36%	258,073
Mar 19, 2026	29.98	30.21	29.89	30.08	30.08	-	404,236
Mar 18, 2026	30.48	30.48	30.07	30.08	30.08	-1.64%	375,873
Mar 17, 2026	30.82	30.85	30.58	30.58	30.58	-0.23%	297,861
Mar 16, 2026	30.64	30.74	30.56	30.65	30.65	0.86%	409,036
Mar 13, 2026	30.60	30.75	30.35	30.39	30.39	-0.18%	185,907
Mar 12, 2026	30.64	30.68	30.44	30.45	30.45	-1.18%	244,089
Mar 11, 2026	30.93	30.93	30.72	30.81	30.81	-0.50%	309,042
Mar 10, 2026	31.04	31.23	30.91	30.97	30.97	-0.34%	712,019
Mar 9, 2026	30.75	31.13	30.49	31.07	31.07	0.55%	306,465
Mar 6, 2026	30.97	31.00	30.70	30.90	30.90	-1.04%	249,642
Mar 5, 2026	31.36	31.49	31.01	31.23	31.23	-0.97%	301,409
Mar 4, 2026	31.55	31.62	31.32	31.53	31.53	0.13%	196,627
Mar 3, 2026	31.45	31.57	31.11	31.49	31.49	-1.16%	395,588
Mar 2, 2026	31.76	31.96	31.69	31.86	31.86	-0.13%	294,496
Feb 27, 2026	31.60	31.91	31.60	31.90	31.90	0.31%	267,071
Feb 26, 2026	31.90	31.93	31.62	31.80	31.80	-0.25%	298,763
Feb 25, 2026	31.78	31.88	31.66	31.88	31.88	0.54%	401,498
Feb 24, 2026	31.59	31.75	31.52	31.71	31.71	0.19%	308,938
Feb 23, 2026	31.73	31.89	31.58	31.65	31.65	-0.53%	260,851
Feb 20, 2026	31.57	31.82	31.57	31.82	31.82	0.60%	346,671
Feb 19, 2026	31.59	31.67	31.50	31.63	31.63	-0.22%	237,824
Feb 18, 2026	31.76	31.85	31.62	31.70	31.70	0.03%	274,275
Feb 17, 2026	31.64	31.74	31.48	31.69	31.69	0.09%	289,301
Feb 13, 2026	31.60	31.82	31.56	31.66	31.66	0.29%	336,793
Feb 12, 2026	31.87	31.95	31.54	31.57	31.57	-0.72%	265,385
Feb 11, 2026	31.78	31.84	31.66	31.80	31.80	0.44%	347,392
Feb 10, 2026	31.70	31.77	31.64	31.66	31.66	-	228,261
Feb 9, 2026	31.57	31.69	31.50	31.66	31.66	0.19%	325,864
Feb 6, 2026	31.27	31.63	31.27	31.60	31.60	1.74%	555,504
Feb 5, 2026	31.20	31.25	31.01	31.06	31.06	-0.70%	583,378
Feb 4, 2026	31.25	31.33	31.13	31.28	31.28	0.55%	381,721
Feb 3, 2026	31.20	31.30	30.91	31.11	31.11	-0.19%	715,840
Feb 2, 2026	31.05	31.18	31.05	31.17	31.17	0.26%	300,488
Jan 30, 2026	30.94	31.09	30.80	31.09	31.09	0.36%	239,110
Jan 29, 2026	31.10	31.11	30.75	30.98	30.98	-0.32%	264,101
Jan 28, 2026	31.28	31.30	31.01	31.08	31.08	-0.45%	256,406
Jan 27, 2026	31.12	31.23	31.08	31.22	31.22	0.45%	197,598
Jan 26, 2026	30.98	31.13	30.98	31.08	31.08	0.48%	223,685
Jan 23, 2026	30.84	30.93	30.77	30.93	30.93	0.23%	443,369
Jan 22, 2026	31.01	31.04	30.85	30.86	30.86	-0.19%	552,457
Jan 21, 2026	30.79	31.01	30.67	30.92	30.92	0.88%	376,919
Jan 20, 2026	30.89	30.98	30.62	30.65	30.65	-2.01%	341,845
Jan 16, 2026	31.19	31.33	31.16	31.28	31.28	0.29%	261,583
Jan 15, 2026	31.29	31.30	31.16	31.19	31.19	0.42%	347,970
Jan 14, 2026	30.98	31.07	30.90	31.06	31.06	-	466,080
Jan 13, 2026	31.21	31.21	30.96	31.06	31.06	-0.26%	362,470
Jan 12, 2026	30.97	31.16	30.95	31.14	31.14	0.26%	458,200