CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	43.43	43.54	43.36	43.53	-	0.20%	2,109,540
Dec 2, 2025	43.52	43.56	43.33	43.44	43.44	0.05%	5,117,900
Dec 1, 2025	43.59	43.67	43.38	43.42	43.42	-0.96%	3,608,789
Nov 28, 2025	43.65	43.86	43.65	43.84	43.84	0.39%	1,716,036
Nov 26, 2025	43.45	43.81	43.44	43.67	43.67	0.81%	3,731,523
Nov 25, 2025	42.82	43.39	42.60	43.32	43.32	1.50%	5,297,327
Nov 24, 2025	42.42	42.78	42.30	42.68	42.68	0.99%	3,347,882
Nov 21, 2025	42.07	42.56	41.81	42.26	42.26	0.76%	6,482,906
Nov 20, 2025	43.03	43.17	41.91	41.94	41.94	-1.32%	6,271,808
Nov 19, 2025	42.38	42.69	42.27	42.50	42.50	0.35%	4,982,924
Nov 18, 2025	42.43	42.63	42.11	42.35	42.35	-0.45%	5,710,082
Nov 17, 2025	42.74	42.96	42.36	42.54	42.54	-0.79%	3,502,654
Nov 14, 2025	42.45	43.01	42.34	42.88	42.88	0.07%	5,107,065
Nov 13, 2025	43.30	43.35	42.75	42.85	42.85	-1.43%	4,284,083
Nov 12, 2025	43.49	43.56	43.36	43.47	43.47	0.23%	4,525,636
Nov 11, 2025	43.18	43.45	43.13	43.37	43.37	0.35%	3,945,597
Nov 10, 2025	42.92	43.25	42.82	43.22	43.22	1.50%	3,830,901
Nov 7, 2025	42.27	42.58	41.94	42.58	42.58	0.57%	3,640,042
Nov 6, 2025	42.59	42.65	42.27	42.34	42.34	-0.56%	4,808,185
Nov 5, 2025	42.47	42.89	42.45	42.58	42.58	0.31%	3,451,826
Nov 4, 2025	42.40	42.68	42.30	42.45	42.45	-0.70%	3,873,241
Nov 3, 2025	42.82	42.83	42.50	42.75	42.75	0.21%	3,616,653
Oct 31, 2025	42.79	42.80	42.48	42.66	42.66	-0.02%	3,241,714
Oct 30, 2025	42.94	43.02	42.66	42.67	42.67	-1.20%	4,904,177
Oct 29, 2025	43.26	43.38	42.97	43.19	43.19	-0.12%	3,810,341
Oct 28, 2025	43.40	43.40	43.18	43.24	43.24	0.05%	4,084,785
Oct 27, 2025	43.17	43.25	43.07	43.22	43.22	0.86%	4,077,817
Oct 24, 2025	42.89	42.98	42.82	42.85	42.85	0.47%	3,202,983
Oct 23, 2025	42.38	42.74	42.35	42.65	42.65	0.88%	3,135,350
Oct 22, 2025	42.40	42.47	42.04	42.28	42.28	-0.09%	3,522,902
Oct 21, 2025	42.33	42.41	42.18	42.32	42.32	0.43%	3,774,364
Oct 20, 2025	41.98	42.19	41.95	42.14	42.14	0.89%	2,444,074
Oct 17, 2025	41.52	41.85	41.44	41.77	41.77	0.22%	2,639,078
Oct 16, 2025	42.02	42.10	41.47	41.68	41.68	-0.53%	2,989,966
Oct 15, 2025	41.98	42.23	41.57	41.90	41.90	0.31%	3,317,403
Oct 14, 2025	41.49	42.00	41.24	41.77	41.77	-0.14%	3,181,183
Oct 13, 2025	41.72	41.94	41.64	41.83	41.83	1.21%	3,128,820
Oct 10, 2025	42.40	42.46	41.30	41.33	41.33	-2.43%	3,060,673
Oct 9, 2025	42.64	42.66	42.26	42.36	42.36	-0.54%	2,962,009
Oct 8, 2025	42.38	42.60	42.37	42.59	42.59	0.59%	2,907,533
Oct 7, 2025	42.48	42.50	42.21	42.34	42.34	-0.21%	2,902,236
Oct 6, 2025	42.33	42.48	42.29	42.43	42.43	0.21%	2,737,819
Oct 3, 2025	42.43	42.53	42.29	42.34	42.34	-0.07%	2,354,377
Oct 2, 2025	42.38	42.50	42.19	42.37	42.37	0.19%	2,759,682
Oct 1, 2025	41.85	42.36	41.83	42.29	42.29	0.62%	4,055,877
Sep 30, 2025	41.79	42.06	41.66	42.03	42.03	0.24%	2,903,372
Sep 29, 2025	41.99	42.03	41.84	41.93	41.79	0.22%	2,597,660
Sep 26, 2025	41.78	41.96	41.62	41.84	41.70	0.60%	3,211,012
Sep 25, 2025	41.76	41.76	41.40	41.59	41.46	-0.79%	3,699,841
Sep 24, 2025	42.14	42.14	41.85	41.92	41.78	-0.47%	2,109,177