CGCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	33.96	34.11	33.81	34.10	34.10	1.61%	651,351
Nov 3, 2026	33.53	33.67	33.49	33.56	33.56	-0.03%	422,492
Nov 2, 2026	33.65	33.74	33.54	33.57	33.57	0.09%	5,196,180
Oct 30, 2026	33.82	33.82	33.44	33.54	33.54	-0.65%	280,703
Oct 29, 2026	33.59	33.76	33.56	33.76	33.76	1.08%	456,044
Oct 28, 2026	33.30	33.43	33.24	33.40	33.40	0.30%	214,705
Oct 27, 2026	33.24	33.34	33.14	33.30	33.30	0.24%	276,298
Oct 26, 2026	33.09	33.25	33.07	33.22	33.22	0.67%	302,344
Oct 23, 2026	33.02	33.09	32.92	33.00	33.00	-0.72%	241,364
Oct 22, 2026	33.02	33.24	32.96	33.24	33.24	0.27%	276,280
Oct 21, 2026	33.11	33.16	33.02	33.15	33.15	0.03%	225,479
Oct 20, 2026	33.02	33.20	32.98	33.14	33.14	0.58%	293,054
Oct 19, 2026	33.11	33.11	32.95	32.95	32.95	-0.45%	260,429
Oct 16, 2026	33.24	33.29	33.00	33.10	33.10	-0.03%	206,513
Oct 15, 2026	33.13	33.13	33.04	33.11	33.11	0.52%	237,424
Oct 14, 2026	32.89	32.98	32.83	32.94	32.94	-	315,702
Oct 13, 2026	33.05	33.05	32.86	32.94	32.94	-0.12%	211,806
Oct 12, 2026	32.91	32.98	32.88	32.98	32.98	0.40%	222,382
Oct 9, 2026	32.74	32.90	32.72	32.85	32.85	0.43%	232,997
Oct 8, 2026	32.60	32.71	32.54	32.71	32.71	0.21%	240,700
Oct 7, 2026	32.71	32.73	32.59	32.64	32.64	-0.40%	689,871
Oct 6, 2026	32.63	32.86	32.62	32.77	32.77	0.89%	254,787
Oct 5, 2026	32.33	32.56	32.25	32.48	32.48	0.53%	225,816
Oct 2, 2026	32.31	32.37	32.21	32.31	32.31	0.65%	404,011
Oct 1, 2026	32.20	32.20	31.93	32.10	32.10	0.06%	454,610
Sep 30, 2026	32.36	32.36	32.04	32.08	32.08	-0.60%	279,882
Sep 29, 2026	32.40	32.45	32.29	32.40	32.27	-0.09%	337,206
Sep 28, 2026	32.46	32.54	32.36	32.43	32.30	-0.49%	265,618
Sep 25, 2026	32.42	32.60	32.35	32.59	32.46	0.52%	450,741
Sep 24, 2026	32.36	32.49	32.31	32.42	32.29	-0.09%	369,940
Sep 23, 2026	32.60	32.63	32.40	32.45	32.32	-0.61%	285,351
Sep 22, 2026	32.71	32.71	32.57	32.65	32.52	-0.06%	283,381
Sep 21, 2026	32.55	32.72	32.46	32.67	32.54	0.77%	234,414
Sep 18, 2026	32.47	32.47	32.31	32.42	32.29	-0.25%	190,214
Sep 17, 2026	32.57	32.57	32.36	32.50	32.37	0.62%	218,920
Sep 16, 2026	32.55	32.59	32.14	32.30	32.17	-0.55%	267,938
Sep 15, 2026	32.63	32.63	32.41	32.48	32.35	-0.55%	279,612
Sep 14, 2026	32.69	32.75	32.57	32.66	32.53	-0.24%	243,920
Sep 11, 2026	32.89	32.90	32.74	32.74	32.61	0.55%	155,920
Sep 10, 2026	32.65	32.71	32.56	32.56	32.43	-0.55%	260,742
Sep 9, 2026	32.87	32.87	32.68	32.74	32.61	-0.49%	179,851
Sep 8, 2026	33.00	33.03	32.87	32.90	32.77	-0.57%	181,568
Sep 4, 2026	33.13	33.17	33.06	33.09	32.96	-0.33%	259,875
Sep 3, 2026	33.14	33.25	33.00	33.20	33.07	0.48%	192,634
Sep 2, 2026	33.04	33.13	32.96	33.04	32.91	0.21%	228,439
Sep 1, 2026	33.10	33.12	32.93	32.97	32.84	-0.36%	223,161
Aug 31, 2026	33.18	33.18	33.05	33.09	32.96	-0.57%	277,206
Aug 28, 2026	33.41	33.42	33.24	33.28	33.15	-0.09%	242,903
Aug 27, 2026	33.31	33.37	33.24	33.31	33.18	-0.24%	296,391
Aug 26, 2026	33.36	33.47	33.36	33.39	33.26	0.12%	729,802