Commonwealth Global Fund (CNGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.39
-0.14 (-0.59%)
Oct 16, 2026, 4:00 PM EST
CNGLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.59% |
| Oct 15, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.30% |
| Oct 14, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.72% |
| Oct 13, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.13% |
| Oct 12, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.72% |
| Oct 9, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.64% |
| Oct 8, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.60% |
| Oct 7, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.34% |
| Oct 6, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.64% |
| Oct 5, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.26% |
| Oct 2, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.99% |
| Oct 1, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.04% |
| Sep 30, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.47% |
| Sep 29, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.60% |
| Sep 28, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.34% |
| Sep 25, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.60% |
| Sep 24, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.17% |
| Sep 23, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.68% |
| Sep 22, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.30% |
| Sep 21, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.12% |
| Sep 18, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.64% |
| Sep 17, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.17% |
| Sep 16, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.39% |
| Sep 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Sep 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.39% |
| Sep 11, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.35% |
| Sep 10, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.39% |
| Sep 9, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.77% |
| Sep 8, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.60% |
| Sep 4, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| Sep 3, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.95% |
| Sep 2, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.04% |
| Sep 1, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.73% |
| Aug 31, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.09% |
| Aug 28, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.51% |
| 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% |