CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	40.78	40.78	40.54	40.63	40.63	-0.10%	4,151,376
Jul 17, 2025	40.55	40.68	40.48	40.67	40.67	0.20%	3,453,142
Jul 16, 2025	40.56	40.63	40.22	40.59	40.59	0.27%	4,512,975
Jul 15, 2025	40.84	40.85	40.46	40.48	40.48	-0.47%	4,751,280
Jul 14, 2025	40.56	40.68	40.47	40.67	40.67	0.12%	3,291,845
Jul 11, 2025	40.48	40.66	40.41	40.62	40.62	-0.22%	3,817,015
Jul 10, 2025	40.50	40.74	40.45	40.71	40.71	0.72%	3,980,867
Jul 9, 2025	40.29	40.44	40.20	40.42	40.42	0.85%	4,481,251
Jul 8, 2025	40.04	40.19	39.98	40.08	40.08	0.28%	3,425,284
Jul 7, 2025	40.10	40.17	39.77	39.97	39.97	-0.52%	3,961,569
Jul 3, 2025	40.01	40.22	39.97	40.18	40.18	0.83%	2,459,024
Jul 2, 2025	39.57	39.86	39.50	39.85	39.85	0.66%	5,424,603
Jul 1, 2025	39.48	39.70	39.44	39.59	39.59	0.25%	5,120,396
Jun 30, 2025	39.52	39.55	39.36	39.49	39.49	0.13%	3,576,506
Jun 27, 2025	39.33	39.58	39.23	39.44	39.31	0.36%	3,505,331
Jun 26, 2025	39.08	39.32	39.04	39.30	39.17	1.00%	4,808,137
Jun 25, 2025	38.94	38.97	38.81	38.91	38.78	0.03%	3,979,453
Jun 24, 2025	38.72	38.96	38.70	38.90	38.77	1.01%	4,407,927
Jun 23, 2025	38.25	38.53	38.00	38.51	38.38	0.68%	3,691,493
Jun 20, 2025	38.51	38.53	38.19	38.25	38.13	-0.18%	3,216,637
Jun 18, 2025	38.36	38.54	38.23	38.32	38.20	0.13%	4,525,443
Jun 17, 2025	38.49	38.55	38.24	38.27	38.15	-0.85%	3,684,636
Jun 16, 2025	38.57	38.77	38.49	38.60	38.47	0.65%	2,507,146
Jun 13, 2025	38.39	38.64	38.26	38.35	38.23	-0.70%	4,544,314
Jun 12, 2025	38.39	38.62	38.33	38.62	38.49	0.29%	2,730,974
Jun 11, 2025	38.39	38.62	38.28	38.51	38.38	0.50%	4,065,980
Jun 10, 2025	38.21	38.34	38.14	38.32	38.20	0.29%	2,906,820
Jun 9, 2025	38.14	38.32	38.04	38.21	38.09	0.32%	3,226,362
Jun 6, 2025	38.08	38.23	37.98	38.09	37.97	0.66%	2,743,166
Jun 5, 2025	37.96	38.07	37.74	37.84	37.72	0.13%	5,141,403
Jun 4, 2025	37.82	37.90	37.75	37.79	37.67	0.21%	4,105,535
Jun 3, 2025	37.35	37.73	37.32	37.71	37.59	0.91%	4,194,758
Jun 2, 2025	37.07	37.37	36.90	37.37	37.25	0.70%	3,870,172
May 30, 2025	37.02	37.21	36.72	37.11	36.99	0.16%	2,749,704
May 29, 2025	37.10	37.10	36.76	37.05	36.93	0.38%	4,184,230
May 28, 2025	37.14	37.19	36.85	36.91	36.79	-0.54%	2,877,401
May 27, 2025	36.80	37.12	36.68	37.11	36.99	1.95%	2,691,303
May 23, 2025	36.13	36.53	36.10	36.40	36.28	-0.33%	3,713,600
May 22, 2025	36.52	36.71	36.40	36.52	36.40	-0.16%	3,266,732
May 21, 2025	36.96	37.10	36.51	36.58	36.46	-1.72%	3,952,292
May 20, 2025	37.20	37.30	37.06	37.22	37.10	-0.24%	2,703,406
May 19, 2025	36.89	37.33	36.86	37.31	37.19	0.40%	3,189,601
May 16, 2025	37.02	37.16	36.82	37.16	37.04	0.73%	2,439,442
May 15, 2025	36.56	36.89	36.51	36.89	36.77	0.74%	3,536,871
May 14, 2025	36.78	36.82	36.52	36.62	36.50	-0.30%	2,848,957
May 13, 2025	36.61	36.87	36.52	36.73	36.61	0.36%	5,253,515
May 12, 2025	36.42	36.61	36.25	36.60	36.48	3.16%	3,331,765
May 9, 2025	35.68	35.69	35.41	35.48	35.36	-0.28%	2,338,862
May 8, 2025	35.61	35.92	35.39	35.58	35.46	0.48%	3,104,900
May 7, 2025	35.43	35.55	35.20	35.41	35.29	0.20%	2,776,549