Commonwealth Global Fund (CNGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.45
+0.01 (0.04%)
Aug 27, 2026, 4:00 PM EST
CNGLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.04% |
| Aug 26, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.04% |
| Aug 25, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.47% |
| Aug 24, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.13% |
| Aug 21, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.43% |
| Aug 20, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.47% |
| Aug 19, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.26% |
| Aug 18, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.47% |
| Aug 17, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.43% |
| Aug 14, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.04% |
| Aug 13, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% |
| Aug 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.30% |
| Aug 11, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.17% |
| Aug 10, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.30% |
| Aug 7, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.65% |
| Aug 6, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.04% |
| Aug 5, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.17% |
| Aug 4, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.91% |
| Aug 3, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.44% |
| Jul 31, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.17% |
| Jul 30, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.88% |
| Jul 29, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.57% |
| Jul 28, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.84% |
| Jul 27, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.13% |
| Jul 24, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.76% |
| Jul 23, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.40% |
| Jul 22, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.13% |
| Jul 21, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.90% |
| Jul 20, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.20% |
| Jul 17, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.62% |
| Jul 16, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.22% |
| Jul 15, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.35% |
| Jul 14, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.53% |
| Jul 13, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.35% |
| Jul 10, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| Jul 9, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.45% |
| Jul 8, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.58% |
| Jul 7, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.40% |
| Jul 6, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.89% |
| Jul 2, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.44% |
| Jul 1, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.94% |
| Jun 30, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.36% |
| Jun 29, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.91% |
| Jun 26, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| Jun 25, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| Jun 24, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.18% |
| Jun 23, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.18% |
| Jun 22, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.05% |
| Jun 18, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.91% |
| Jun 17, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.84% |