CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	50.54	50.58	50.29	50.34	50.18	-0.24%	3,120,863
Aug 18, 2026	50.50	50.57	50.41	50.46	50.30	-0.63%	3,802,452
Aug 17, 2026	51.07	51.07	50.77	50.78	50.62	-0.59%	2,875,405
Aug 14, 2026	51.39	51.41	51.06	51.08	50.92	-0.70%	2,866,775
Aug 13, 2026	51.30	51.64	51.28	51.44	51.28	0.37%	3,792,567
Aug 12, 2026	51.47	51.47	51.12	51.25	51.09	0.23%	2,814,626
Aug 11, 2026	51.33	51.34	51.03	51.13	50.97	-0.16%	2,777,482
Aug 10, 2026	51.32	51.44	51.16	51.21	51.05	-0.18%	3,199,986
Aug 7, 2026	51.19	51.33	51.01	51.30	51.14	0.55%	2,759,007
Aug 6, 2026	51.13	51.30	50.96	51.02	50.86	-0.14%	3,548,036
Aug 5, 2026	51.43	51.49	51.04	51.09	50.93	0.02%	4,362,925
Aug 4, 2026	50.44	51.23	50.43	51.08	50.92	1.63%	4,549,592
Aug 3, 2026	49.79	50.32	49.78	50.26	50.10	1.45%	3,845,388
Jul 31, 2026	49.49	49.65	49.03	49.54	49.39	0.63%	4,032,017
Jul 30, 2026	48.86	49.27	48.73	49.23	49.08	1.63%	4,815,192
Jul 29, 2026	49.04	49.30	48.40	48.44	48.29	-1.36%	7,193,610
Jul 28, 2026	48.98	49.32	48.83	49.11	48.96	0.31%	3,728,056
Jul 27, 2026	49.24	49.28	48.70	48.96	48.81	0.23%	2,591,503
Jul 24, 2026	48.71	49.11	48.71	48.85	48.70	0.29%	3,569,358