CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	48.68	49.07	48.56	48.63	-	-0.84%	2,745,588
Jul 22, 2026	48.98	49.22	48.95	49.04	49.04	-0.02%	3,255,044
Jul 21, 2026	49.04	49.17	48.78	49.05	49.05	0.82%	3,289,869
Jul 20, 2026	49.03	49.12	48.60	48.65	48.65	-0.29%	3,162,590
Jul 17, 2026	48.75	49.08	48.68	48.79	48.79	-0.91%	3,555,131
Jul 16, 2026	49.17	49.37	49.04	49.24	49.24	-0.12%	4,124,954
Jul 15, 2026	49.25	49.34	48.99	49.30	49.30	0.59%	3,566,770
Jul 14, 2026	49.21	49.25	48.99	49.01	49.01	-0.10%	3,604,033
Jul 13, 2026	49.36	49.42	49.02	49.06	49.06	-0.89%	4,731,726
Jul 10, 2026	49.25	49.55	49.09	49.50	49.50	0.73%	3,411,551
Jul 9, 2026	48.93	49.23	48.82	49.14	49.14	0.88%	3,113,923
Jul 8, 2026	48.67	48.79	48.43	48.71	48.71	-0.43%	3,944,376
Jul 7, 2026	49.15	49.17	48.73	48.92	48.92	-0.45%	4,151,302
Jul 6, 2026	49.23	49.24	48.97	49.14	49.14	0.39%	4,341,411
Jul 2, 2026	49.27	49.44	48.58	48.95	48.95	-0.29%	3,940,824
Jul 1, 2026	49.24	49.36	49.03	49.09	49.09	-0.39%	5,633,510
Jun 30, 2026	49.24	49.40	49.08	49.28	49.28	0.34%	4,505,845
Jun 29, 2026	49.00	49.29	48.73	49.26	49.11	1.59%	4,408,320
Jun 26, 2026	48.52	48.95	48.40	48.49	48.35	-0.57%	4,547,309
Jun 25, 2026	48.92	49.13	48.54	48.77	48.62	0.56%	3,797,584
Jun 24, 2026	48.50	48.91	48.31	48.50	48.36	0.33%	3,498,640
Jun 23, 2026	48.05	48.58	48.01	48.34	48.20	-1.04%	3,992,767
Jun 22, 2026	49.09	49.21	48.80	48.85	48.70	-0.29%	3,287,015
Jun 18, 2026	49.16	49.16	48.90	48.99	48.84	1.03%	2,941,221
Jun 17, 2026	49.06	49.25	48.35	48.49	48.35	-1.08%	4,046,548
Jun 16, 2026	49.26	49.38	48.97	49.02	48.87	-0.41%	4,394,657
Jun 15, 2026	49.22	49.43	49.17	49.22	49.07	1.38%	3,401,451
Jun 12, 2026	48.37	48.62	48.04	48.55	48.41	0.66%	3,584,300
Jun 11, 2026	47.49	48.38	47.33	48.23	48.09	2.03%	3,304,349
Jun 10, 2026	47.94	48.19	47.27	47.27	47.13	-1.77%	3,408,330
Jun 9, 2026	48.25	48.57	47.20	48.12	47.98	0.38%	3,994,734
Jun 8, 2026	48.28	48.32	47.92	47.94	47.80	0.13%	3,168,041
Jun 5, 2026	48.72	48.73	47.79	47.88	47.74	-2.35%	4,833,984
Jun 4, 2026	48.59	49.10	48.55	49.03	48.88	0.68%	3,802,921
Jun 3, 2026	48.87	49.01	48.70	48.70	48.55	-0.55%	4,095,921
Jun 2, 2026	48.74	49.06	48.72	48.97	48.82	0.45%	3,895,788
Jun 1, 2026	48.45	48.85	48.37	48.75	48.60	0.49%	3,914,528
May 29, 2026	48.46	48.59	48.35	48.51	48.37	0.21%	3,052,966
May 28, 2026	48.20	48.50	48.13	48.41	48.27	0.33%	4,894,745
May 27, 2026	48.26	48.31	48.08	48.25	48.11	0.10%	3,171,569
May 26, 2026	48.23	48.31	48.07	48.20	48.06	0.46%	3,002,295
May 22, 2026	48.07	48.17	47.94	47.98	47.84	0.21%	3,561,103
May 21, 2026	47.57	48.02	47.50	47.88	47.74	0.31%	3,511,842
May 20, 2026	47.39	47.76	47.31	47.73	47.59	0.91%	4,262,008
May 19, 2026	47.44	47.61	47.21	47.30	47.16	-0.84%	3,304,251
May 18, 2026	47.89	47.89	47.41	47.70	47.56	-0.25%	3,619,805
May 15, 2026	48.03	48.05	47.77	47.82	47.68	-1.16%	3,808,909
May 14, 2026	48.17	48.49	48.11	48.38	48.24	1.21%	3,494,171
May 13, 2026	47.52	47.88	47.34	47.80	47.66	0.67%	3,390,797
May 12, 2026	47.39	47.54	47.05	47.48	47.34	0.06%	3,275,571