CGCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	32.87	33.02	32.87	32.96	32.96	0.46%	288,968
Jul 8, 2026	32.91	32.91	32.77	32.81	32.81	-0.70%	409,692
Jul 7, 2026	33.15	33.16	33.00	33.04	33.04	0.09%	231,249
Jul 6, 2026	33.11	33.15	32.89	33.01	33.01	0.12%	1,272,201
Jul 2, 2026	32.91	33.04	32.76	32.97	32.97	0.50%	319,155
Jul 1, 2026	32.80	32.91	32.67	32.81	32.81	-0.05%	315,106
Jun 30, 2026	32.86	32.91	32.73	32.82	32.82	0.06%	720,015
Jun 29, 2026	32.78	32.93	32.69	32.92	32.80	0.98%	299,967
Jun 26, 2026	32.51	32.74	32.47	32.60	32.48	0.12%	197,051
Jun 25, 2026	32.57	32.84	32.50	32.56	32.44	0.43%	226,408
Jun 24, 2026	32.31	32.55	32.28	32.42	32.30	0.56%	296,930
Jun 23, 2026	32.08	32.30	32.05	32.24	32.12	-0.03%	2,083,557
Jun 22, 2026	32.34	32.41	32.25	32.25	32.13	-0.15%	239,664
Jun 18, 2026	32.43	32.43	32.25	32.30	32.18	0.44%	351,789
Jun 17, 2026	32.46	32.55	32.04	32.16	32.04	-0.92%	261,126
Jun 16, 2026	32.50	32.60	32.40	32.46	32.34	-0.03%	293,957
Jun 15, 2026	32.57	32.62	32.44	32.47	32.35	0.37%	276,955
Jun 12, 2026	32.28	32.40	32.12	32.35	32.23	0.56%	238,484
Jun 11, 2026	31.93	32.30	31.85	32.17	32.05	1.26%	186,057
Jun 10, 2026	32.07	32.17	31.77	31.77	31.66	-0.84%	217,882
Jun 9, 2026	32.03	32.17	31.67	32.04	31.92	0.53%	242,592
Jun 8, 2026	32.09	32.14	31.87	31.87	31.76	-0.19%	239,366
Jun 5, 2026	32.25	32.26	31.92	31.93	31.81	-1.18%	257,466
Jun 4, 2026	32.17	32.32	32.14	32.31	32.19	0.47%	202,767
Jun 3, 2026	32.21	32.32	32.14	32.16	32.04	-0.25%	202,807
Jun 2, 2026	32.02	32.25	32.02	32.24	32.12	0.72%	307,846
Jun 1, 2026	32.13	32.14	31.95	32.01	31.89	-0.59%	304,256
May 29, 2026	32.19	32.25	32.12	32.20	32.08	-0.06%	357,677
May 28, 2026	32.17	32.30	32.10	32.22	32.10	0.16%	392,267
May 27, 2026	32.20	32.23	32.11	32.17	32.05	0.03%	190,410
May 26, 2026	32.28	32.31	32.14	32.16	32.04	-	243,215
May 22, 2026	32.11	32.22	32.10	32.16	32.04	0.56%	211,362
May 21, 2026	31.79	32.03	31.73	31.98	31.86	0.28%	384,933
May 20, 2026	31.72	31.91	31.69	31.89	31.78	0.63%	212,557
May 19, 2026	31.71	31.85	31.66	31.69	31.58	-0.50%	264,585
May 18, 2026	31.76	31.85	31.67	31.85	31.74	0.44%	167,288
May 15, 2026	31.94	31.94	31.71	31.71	31.60	-0.89%	259,674
May 14, 2026	31.89	32.06	31.87	32.00	31.88	0.90%	171,299
May 13, 2026	31.61	31.75	31.49	31.71	31.60	0.16%	298,217
May 12, 2026	31.56	31.71	31.39	31.66	31.55	0.35%	184,470
May 11, 2026	31.41	31.58	31.41	31.55	31.44	0.38%	165,922
May 8, 2026	31.58	31.58	31.40	31.43	31.32	-0.19%	197,481
May 7, 2026	31.73	31.73	31.44	31.49	31.38	-0.79%	279,946
May 6, 2026	31.60	31.80	31.60	31.74	31.63	0.92%	296,215
May 5, 2026	31.40	31.53	31.32	31.45	31.34	0.54%	512,689
May 4, 2026	31.44	31.53	31.24	31.28	31.17	-0.67%	240,772
May 1, 2026	31.63	31.70	31.46	31.49	31.38	-0.16%	219,208
Apr 30, 2026	31.18	31.57	31.16	31.54	31.43	1.32%	374,021
Apr 29, 2026	31.16	31.16	31.04	31.13	31.02	0.03%	295,531
Apr 28, 2026	31.14	31.15	31.03	31.12	31.01	0.06%	298,249