Commonwealth Global Fund (CNGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.24
-0.11 (-0.52%)
Feb 18, 2026, 8:05 AM EST
CNGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 18, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | - | - |
| Feb 17, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.52% |
| Feb 13, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.19% |
| Feb 12, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.20% |
| Feb 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% |
| Feb 10, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.61% |
| Feb 9, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.33% |
| Feb 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.01% |
| Feb 5, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.14% |
| Feb 4, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.43% |
| Feb 3, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.10% |
| Feb 2, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.15% |
| Jan 30, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.81% |
| Jan 29, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.14% |
| Jan 28, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.99% |
| Jan 27, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.67% |
| Jan 26, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.62% |
| Jan 23, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.05% |
| Jan 22, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.67% |
| Jan 21, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.92% |
| Jan 20, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.81% |
| Jan 16, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.14% |
| Jan 15, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.24% |
| Jan 14, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.29% |
| Jan 13, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.47% |
| Jan 12, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.38% |
| Jan 9, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.33% |
| Jan 8, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.34% |
| Jan 7, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.76% |
| Jan 6, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.48% |
| Jan 5, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.58% |
| Jan 2, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.48% |
| Dec 31, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.53% |
| Dec 30, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Dec 29, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.29% |
| Dec 26, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.05% |
| Dec 24, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.53% |
| Dec 23, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.34% |
| Dec 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.49% |
| Dec 19, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.29% |
| Dec 18, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.29% |
| Dec 17, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.49% |
| Dec 16, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.87% |
| Dec 15, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -3.44% |
| Dec 12, 2025 | 20.78 | 20.78 | 20.78 | 21.51 | 20.78 | -0.65% |
| Dec 11, 2025 | 20.91 | 20.91 | 20.91 | 21.65 | 20.91 | 0.56% |
| Dec 10, 2025 | 20.80 | 20.80 | 20.80 | 21.53 | 20.80 | 0.94% |
| Dec 9, 2025 | 20.60 | 20.60 | 20.60 | 21.33 | 20.60 | - |
| Dec 8, 2025 | 20.60 | 20.60 | 20.60 | 21.33 | 20.60 | -0.37% |
| Dec 5, 2025 | 20.68 | 20.68 | 20.68 | 21.41 | 20.68 | - |