CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.19	37.21	36.75	36.83	36.83	-1.34%	3,223,217
Feb 20, 2025	37.24	37.34	37.10	37.33	37.33	-	2,582,091
Feb 19, 2025	37.10	37.34	37.01	37.33	37.33	0.32%	2,742,580
Feb 18, 2025	37.21	37.21	37.10	37.21	37.21	0.03%	2,588,068
Feb 14, 2025	37.27	37.38	37.19	37.20	37.20	-0.43%	2,432,438
Feb 13, 2025	37.23	37.37	37.09	37.36	37.36	0.40%	5,020,568
Feb 12, 2025	36.99	37.26	36.91	37.21	37.21	-0.08%	3,575,772
Feb 11, 2025	37.00	37.28	36.95	37.24	37.24	0.30%	2,548,526
Feb 10, 2025	37.13	37.13	36.97	37.13	37.13	0.60%	3,186,160
Feb 7, 2025	37.24	37.28	36.87	36.91	36.91	-0.70%	3,584,343
Feb 6, 2025	37.12	37.17	36.95	37.17	37.17	0.73%	3,099,987
Feb 5, 2025	36.69	36.91	36.59	36.90	36.90	0.46%	2,415,464
Feb 4, 2025	36.63	36.78	36.56	36.73	36.73	0.41%	2,134,049
Feb 3, 2025	36.26	36.73	36.16	36.58	36.58	-0.46%	4,561,422
Jan 31, 2025	37.04	37.15	36.72	36.75	36.75	-0.46%	4,062,028
Jan 30, 2025	36.74	37.01	36.67	36.92	36.92	1.04%	2,718,824
Jan 29, 2025	36.60	36.72	36.46	36.54	36.54	-0.41%	2,610,338
Jan 28, 2025	36.78	36.85	36.61	36.69	36.69	0.19%	2,252,280
Jan 27, 2025	36.26	36.62	36.21	36.62	36.62	-0.05%	2,999,673
Jan 24, 2025	36.63	36.73	36.55	36.64	36.64	0.11%	2,187,888
Jan 23, 2025	36.40	36.60	36.35	36.60	36.60	1.02%	2,857,256
Jan 22, 2025	36.38	36.39	36.22	36.23	36.23	-0.19%	2,777,294
Jan 21, 2025	35.99	36.31	35.99	36.30	36.30	1.34%	2,484,297
Jan 17, 2025	35.80	35.91	35.73	35.82	35.82	0.82%	2,464,550
Jan 16, 2025	35.62	35.64	35.46	35.53	35.53	-0.03%	3,104,094
Jan 15, 2025	35.57	35.67	35.44	35.54	35.54	0.99%	2,171,033
Jan 14, 2025	35.15	35.22	34.92	35.19	35.19	0.40%	2,311,436
Jan 13, 2025	34.83	35.06	34.76	35.05	35.05	0.29%	3,077,558
Jan 10, 2025	35.30	35.48	34.90	34.95	34.95	-1.55%	2,799,236
Jan 8, 2025	35.42	35.52	35.28	35.50	35.50	0.03%	3,014,710
Jan 7, 2025	35.71	35.76	35.38	35.49	35.49	-0.45%	3,352,978
Jan 6, 2025	35.75	35.89	35.56	35.65	35.65	0.31%	3,378,499
Jan 3, 2025	35.46	35.59	35.31	35.54	35.54	0.82%	2,524,981
Jan 2, 2025	35.50	35.59	35.04	35.25	35.25	-0.03%	4,125,278
Dec 31, 2024	35.38	35.45	35.17	35.26	35.26	-0.09%	2,886,099
Dec 30, 2024	35.31	35.44	35.05	35.29	35.29	-1.07%	3,262,407
Dec 27, 2024	35.76	35.81	35.48	35.67	35.67	-0.64%	2,453,953
Dec 26, 2024	35.76	35.99	35.73	35.90	35.90	-0.44%	1,726,539
Dec 24, 2024	35.85	36.06	35.77	36.06	35.88	0.78%	1,180,714
Dec 23, 2024	35.58	35.82	35.41	35.78	35.60	0.51%	2,514,785
Dec 20, 2024	35.05	35.86	35.05	35.60	35.42	1.25%	2,755,794
Dec 19, 2024	35.40	35.53	35.15	35.16	34.98	-0.03%	3,945,320
Dec 18, 2024	36.16	36.20	35.14	35.17	34.99	-2.74%	2,230,159
Dec 17, 2024	36.27	36.27	36.10	36.16	35.98	-0.55%	2,225,649
Dec 16, 2024	36.44	36.53	36.33	36.36	36.17	0.11%	1,965,194
Dec 13, 2024	36.35	36.40	36.26	36.32	36.13	0.33%	1,806,494
Dec 12, 2024	36.40	36.41	36.19	36.20	36.02	-0.60%	2,753,694
Dec 11, 2024	36.58	36.58	36.40	36.42	36.23	0.03%	1,636,731
Dec 10, 2024	36.53	36.53	36.34	36.41	36.22	-0.33%	1,596,943
Dec 9, 2024	36.72	36.77	36.49	36.53	36.34	-0.38%	1,448,032
Dec 6, 2024	36.74	36.76	36.59	36.67	36.48	0.05%	1,567,563
Dec 5, 2024	36.96	36.97	36.64	36.65	36.46	-0.76%	1,568,901
Dec 4, 2024	36.96	36.96	36.78	36.93	36.74	0.24%	1,966,019
Dec 3, 2024	36.94	36.96	36.80	36.84	36.65	-0.19%	2,307,939
Dec 2, 2024	36.99	37.04	36.81	36.91	36.72	-0.35%	1,664,296
Nov 29, 2024	36.85	37.08	36.85	37.04	36.85	0.62%	676,846
Nov 27, 2024	36.97	37.03	36.79	36.81	36.62	-0.27%	1,457,174
Nov 26, 2024	36.89	36.94	36.68	36.91	36.72	0.14%	1,884,558
Nov 25, 2024	36.75	36.95	36.70	36.86	36.67	0.77%	1,831,834
Nov 22, 2024	36.39	36.59	36.37	36.58	36.39	0.61%	2,148,400
Nov 21, 2024	36.30	36.44	36.07	36.36	36.17	0.53%	2,594,939
Nov 20, 2024	36.09	36.19	35.88	36.17	35.99	0.36%	2,074,065
Nov 19, 2024	35.96	36.11	35.80	36.04	35.86	-0.19%	1,590,516
Nov 18, 2024	36.00	36.17	35.93	36.11	35.93	0.39%	1,624,556
Nov 15, 2024	36.16	36.24	35.89	35.97	35.79	-0.91%	3,185,655
Nov 14, 2024	36.60	36.60	36.24	36.30	36.11	-0.82%	1,774,463
Nov 13, 2024	36.67	36.72	36.56	36.60	36.41	-0.14%	1,980,707
Nov 12, 2024	36.95	36.98	36.56	36.65	36.46	-0.89%	1,882,950
Nov 11, 2024	37.07	37.13	36.95	36.98	36.79	-0.19%	1,441,707
Nov 8, 2024	36.95	37.14	36.91	37.05	36.86	0.32%	1,605,571
Nov 7, 2024	37.02	37.08	36.86	36.93	36.74	0.03%	2,002,414
Nov 6, 2024	36.95	36.97	36.59	36.92	36.73	2.36%	2,561,601
Nov 5, 2024	35.86	36.07	35.77	36.07	35.89	0.61%	1,538,918
Nov 4, 2024	36.01	36.05	35.76	35.85	35.67	-0.22%	1,413,520
Nov 1, 2024	36.09	36.27	35.91	35.93	35.75	-0.06%	1,493,873
Oct 31, 2024	36.26	36.28	35.95	35.95	35.77	-1.24%	1,729,186
Oct 30, 2024	36.37	36.55	36.34	36.40	36.21	0.17%	1,701,087
Oct 29, 2024	36.31	36.40	36.18	36.34	36.15	-0.25%	1,467,813
Oct 28, 2024	36.46	36.47	36.34	36.43	36.24	0.47%	1,170,361
Oct 25, 2024	36.52	36.59	36.20	36.26	36.07	-0.03%	1,411,226
Oct 24, 2024	36.63	36.63	36.17	36.27	36.08	-0.77%	1,761,256
Oct 23, 2024	36.69	36.75	36.39	36.55	36.36	-0.60%	1,328,050
Oct 22, 2024	36.65	36.83	36.54	36.77	36.58	-0.03%	1,367,629
Oct 21, 2024	37.00	37.00	36.67	36.78	36.59	-0.65%	1,335,685
Oct 18, 2024	37.00	37.06	36.88	37.02	36.83	0.19%	1,083,929
Oct 17, 2024	37.13	37.13	36.90	36.95	36.76	-	1,253,314
Oct 16, 2024	36.88	36.99	36.81	36.95	36.76	0.27%	1,117,029
Oct 15, 2024	37.05	37.09	36.82	36.85	36.66	-0.73%	1,812,713
Oct 14, 2024	36.92	37.17	36.84	37.12	36.93	0.68%	1,208,778
Oct 11, 2024	36.63	36.89	36.57	36.87	36.68	0.85%	1,408,945
Oct 10, 2024	36.61	36.66	36.48	36.56	36.37	-0.25%	1,604,575
Oct 9, 2024	36.31	36.68	36.25	36.65	36.46	0.83%	1,764,331
Oct 8, 2024	36.32	36.38	36.21	36.35	36.16	0.28%	1,530,555
Oct 7, 2024	36.41	36.46	36.14	36.25	36.06	-0.68%	1,345,314
Oct 4, 2024	36.37	36.50	36.16	36.50	36.31	1.14%	2,078,168
Oct 3, 2024	36.13	36.20	35.97	36.09	35.91	-0.47%	1,861,389
Oct 2, 2024	36.30	36.35	36.11	36.26	36.07	-	1,646,090
Oct 1, 2024	36.40	36.43	36.10	36.26	36.07	-0.49%	2,279,257
Sep 30, 2024	36.33	36.47	36.08	36.44	36.25	-0.11%	2,069,108
Sep 27, 2024	36.56	36.69	36.45	36.48	36.14	0.14%	1,366,371