CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	49.40	49.53	49.27	49.45	49.45	0.02%	1,157,738
Oct 28, 2026	49.14	49.51	49.05	49.44	49.44	0.61%	2,957,329
Oct 27, 2026	48.99	49.26	48.89	49.14	49.14	0.63%	3,008,612
Oct 26, 2026	48.59	48.93	48.55	48.83	48.83	0.78%	2,268,722
Oct 23, 2026	48.45	48.68	48.36	48.45	48.45	-0.64%	2,762,893
Oct 22, 2026	48.76	48.86	48.55	48.76	48.76	-0.85%	3,377,010
Oct 21, 2026	49.26	49.29	48.98	49.18	49.18	0.02%	2,848,422
Oct 20, 2026	48.98	49.36	48.85	49.17	49.17	0.29%	2,564,164
Oct 19, 2026	49.16	49.29	48.95	49.03	49.03	0.20%	2,509,516
Oct 16, 2026	49.51	49.51	48.80	48.93	48.93	-0.93%	3,868,770
Oct 15, 2026	49.11	49.41	48.96	49.39	49.39	0.51%	3,413,303
Oct 14, 2026	49.55	49.55	49.00	49.14	49.14	-1.09%	2,729,439
Oct 13, 2026	49.53	49.74	49.45	49.68	49.68	0.20%	2,570,568
Oct 12, 2026	49.63	49.65	49.52	49.58	49.58	0.06%	2,176,104
Oct 9, 2026	49.46	49.62	49.36	49.55	49.55	0.61%	2,368,469
Oct 8, 2026	49.37	49.48	49.06	49.25	49.25	-0.53%	3,516,956
Oct 7, 2026	49.61	49.62	49.41	49.51	49.51	-0.62%	3,345,812
Oct 6, 2026	49.76	49.97	49.68	49.82	49.82	0.52%	2,499,193
Oct 5, 2026	49.22	49.68	49.22	49.56	49.56	0.73%	2,771,816
Oct 2, 2026	49.25	49.38	49.04	49.20	49.20	0.74%	3,797,864
Oct 1, 2026	48.95	49.00	48.53	48.84	48.84	-0.02%	4,747,195
Sep 30, 2026	49.15	49.28	48.84	48.85	48.85	-0.36%	3,168,795
Sep 29, 2026	49.15	49.29	49.01	49.18	49.03	0.24%	3,223,907
Sep 28, 2026	49.25	49.34	48.94	49.06	48.91	-0.81%	3,035,842
Sep 25, 2026	49.32	49.52	49.19	49.46	49.31	0.34%	2,560,934
Sep 24, 2026	49.02	49.35	49.00	49.29	49.14	-0.02%	2,489,514
Sep 23, 2026	49.60	49.60	49.26	49.30	49.15	-0.62%	3,246,191
Sep 22, 2026	49.86	49.92	49.61	49.61	49.46	-0.22%	4,138,114
Sep 21, 2026	49.30	49.83	49.26	49.72	49.57	1.55%	3,051,521
Sep 18, 2026	49.06	49.08	48.75	48.96	48.81	-0.10%	2,290,139
Sep 17, 2026	49.14	49.14	48.86	49.01	48.86	0.95%	3,202,313
Sep 16, 2026	48.88	49.03	48.26	48.55	48.40	-0.31%	3,234,997
Sep 15, 2026	49.06	49.11	48.66	48.70	48.55	-0.79%	3,918,371
Sep 14, 2026	48.99	49.24	48.88	49.09	48.94	-0.59%	2,988,589
Sep 11, 2026	49.77	49.80	49.37	49.38	49.23	0.45%	3,072,198
Sep 10, 2026	49.29	49.44	49.15	49.16	49.01	-0.77%	3,583,035
Sep 9, 2026	49.85	49.89	49.49	49.54	49.39	-0.74%	3,617,207
Sep 8, 2026	50.13	50.21	49.85	49.91	49.76	-0.34%	2,854,784
Sep 4, 2026	50.14	50.20	49.86	50.08	49.93	-0.04%	3,230,876
Sep 3, 2026	49.90	50.19	49.69	50.10	49.94	0.74%	3,429,156
Sep 2, 2026	49.62	49.90	49.57	49.73	49.58	0.42%	3,385,547
Sep 1, 2026	49.69	49.75	49.44	49.52	49.37	-0.80%	3,851,970
Aug 31, 2026	50.23	50.28	49.92	49.92	49.77	-0.87%	3,305,421
Aug 28, 2026	50.59	50.71	50.30	50.36	50.20	-0.18%	2,918,504
Aug 27, 2026	50.44	50.52	50.30	50.45	50.29	0.34%	2,606,990
Aug 26, 2026	50.17	50.36	50.14	50.28	50.12	0.30%	2,645,316
Aug 25, 2026	50.23	50.23	49.99	50.13	49.97	0.18%	2,173,064
Aug 24, 2026	50.15	50.18	49.97	50.04	49.89	-0.34%	2,206,031
Aug 21, 2026	50.21	50.34	50.13	50.21	50.05	0.54%	2,525,927
Aug 20, 2026	50.20	50.36	49.91	49.94	49.79	-0.79%	3,481,419