CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	45.75	46.25	45.75	45.98	45.98	1.30%	4,863,968
Apr 16, 2026	45.42	45.49	45.27	45.39	45.39	0.02%	3,249,000
Apr 15, 2026	45.47	45.47	45.12	45.38	45.38	-0.07%	3,642,753
Apr 14, 2026	45.19	45.43	45.12	45.41	45.41	0.60%	4,959,907
Apr 13, 2026	44.59	45.14	44.54	45.14	45.14	0.94%	4,853,326
Apr 10, 2026	44.86	44.97	44.67	44.72	44.72	0.09%	4,178,184
Apr 9, 2026	44.24	44.78	44.22	44.68	44.68	0.63%	3,360,072
Apr 8, 2026	44.26	44.42	44.02	44.40	44.40	2.99%	4,649,461
Apr 7, 2026	42.85	43.13	42.60	43.11	43.11	0.40%	4,340,062
Apr 6, 2026	42.69	42.94	42.64	42.94	42.94	0.59%	3,447,683
Apr 2, 2026	42.26	42.91	42.15	42.69	42.69	-0.23%	3,797,110
Apr 1, 2026	42.80	43.02	42.69	42.79	42.79	0.59%	5,441,882
Mar 31, 2026	41.89	42.60	41.77	42.54	42.54	2.60%	5,229,366
Mar 30, 2026	42.07	42.08	41.31	41.46	41.35	-0.58%	3,935,276
Mar 27, 2026	42.25	42.25	41.62	41.70	41.59	-1.53%	4,008,790
Mar 26, 2026	42.95	43.07	42.32	42.35	42.24	-2.04%	4,405,254
Mar 25, 2026	43.22	43.34	43.00	43.23	43.11	0.75%	4,319,386
Mar 24, 2026	42.71	43.15	42.61	42.91	42.80	-0.12%	4,503,928
Mar 23, 2026	43.13	43.49	42.90	42.96	42.85	1.08%	4,089,346
Mar 20, 2026	43.07	43.12	42.27	42.50	42.39	-1.48%	4,683,514
Mar 19, 2026	42.90	43.36	42.77	43.14	43.03	-	4,612,269
Mar 18, 2026	43.68	43.73	43.13	43.14	43.03	-1.64%	4,010,524
Mar 17, 2026	44.15	44.20	43.84	43.86	43.74	-0.16%	3,831,181
Mar 16, 2026	43.90	44.11	43.83	43.93	43.81	0.97%	3,712,680
Mar 13, 2026	43.91	44.19	43.46	43.51	43.39	-0.43%	3,823,014
Mar 12, 2026	44.18	44.19	43.70	43.70	43.58	-1.91%	3,900,913
Mar 11, 2026	44.59	44.65	44.33	44.55	44.43	0.13%	3,043,874
Mar 10, 2026	44.52	44.91	44.33	44.49	44.37	-0.07%	4,983,573
Mar 9, 2026	43.79	44.60	43.44	44.52	44.40	0.86%	4,248,804
Mar 6, 2026	44.17	44.37	43.91	44.14	44.02	-1.32%	4,042,536
Mar 5, 2026	44.99	45.10	44.32	44.73	44.61	-0.93%	4,918,269
Mar 4, 2026	45.07	45.29	44.81	45.15	45.03	0.38%	4,964,270
Mar 3, 2026	44.91	45.11	44.38	44.98	44.86	-1.36%	8,914,332
Mar 2, 2026	45.27	45.72	45.20	45.60	45.48	0.02%	6,602,197
Feb 27, 2026	45.16	45.62	45.15	45.59	45.47	-0.13%	5,753,855
Feb 26, 2026	45.91	45.91	45.33	45.65	45.53	-0.63%	4,974,343
Feb 25, 2026	45.85	45.99	45.68	45.94	45.82	0.53%	4,324,208
Feb 24, 2026	45.44	45.75	45.24	45.70	45.58	0.46%	4,552,022
Feb 23, 2026	45.76	45.97	45.39	45.49	45.37	-0.81%	4,452,589
Feb 20, 2026	45.47	45.91	45.44	45.86	45.74	0.72%	6,996,106
Feb 19, 2026	45.42	45.62	45.31	45.53	45.41	-0.07%	4,396,335
Feb 18, 2026	45.59	45.71	45.42	45.56	45.44	0.24%	4,315,771
Feb 17, 2026	45.25	45.58	45.03	45.45	45.33	0.26%	6,069,952
Feb 13, 2026	45.44	45.70	45.26	45.33	45.21	0.09%	6,567,210
Feb 12, 2026	45.87	46.01	45.23	45.29	45.17	-0.83%	6,460,303
Feb 11, 2026	45.90	45.94	45.49	45.67	45.55	0.24%	5,876,462
Feb 10, 2026	45.75	45.82	45.54	45.56	45.44	-0.18%	4,506,345
Feb 9, 2026	45.38	45.75	45.33	45.64	45.52	0.37%	4,564,663
Feb 6, 2026	44.77	45.55	44.71	45.47	45.35	2.36%	7,132,299
Feb 5, 2026	44.69	44.84	44.33	44.42	44.30	-0.98%	5,761,403