CGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.76	34.87	34.71	34.85	34.85	0.40%	802,430
Sep 25, 2025	34.67	34.71	34.55	34.71	34.71	-0.26%	878,931
Sep 24, 2025	34.96	34.97	34.78	34.80	34.80	-0.46%	750,032
Sep 23, 2025	35.00	35.08	34.90	34.96	34.96	0.11%	676,358
Sep 22, 2025	34.92	34.97	34.81	34.92	34.92	-0.06%	721,945
Sep 19, 2025	34.94	34.97	34.79	34.94	34.94	0.23%	689,236
Sep 18, 2025	34.86	34.91	34.73	34.86	34.86	0.26%	528,387
Sep 17, 2025	34.89	34.92	34.59	34.77	34.77	-0.32%	823,488
Sep 16, 2025	34.95	34.95	34.80	34.88	34.88	-0.03%	566,126
Sep 15, 2025	34.86	34.91	34.81	34.89	34.89	0.32%	746,669
Sep 12, 2025	34.88	34.88	34.77	34.78	34.78	-0.37%	539,602
Sep 11, 2025	34.79	34.95	34.75	34.91	34.91	0.55%	798,295
Sep 10, 2025	34.64	34.76	34.59	34.72	34.72	0.70%	764,596
Sep 9, 2025	34.59	34.59	34.44	34.48	34.48	-0.14%	663,894
Sep 8, 2025	34.50	34.53	34.43	34.53	34.53	0.44%	572,080
Sep 5, 2025	34.62	34.62	34.23	34.38	34.38	0.47%	697,208
Sep 4, 2025	34.05	34.22	34.02	34.22	34.22	0.68%	693,333
Sep 3, 2025	34.08	34.08	33.89	33.99	33.99	-	624,916
Sep 2, 2025	33.83	33.99	33.75	33.99	33.99	-0.29%	629,634
Aug 29, 2025	34.15	34.15	33.97	34.09	34.09	-0.41%	731,660
Aug 28, 2025	34.13	34.24	34.10	34.23	34.23	0.38%	753,609
Aug 27, 2025	34.01	34.13	33.97	34.10	34.10	0.12%	662,605
Aug 26, 2025	33.92	34.06	33.90	34.06	34.06	0.44%	630,363
Aug 25, 2025	34.00	34.04	33.91	33.91	33.91	-0.47%	720,012
Aug 22, 2025	33.79	34.14	33.73	34.07	34.07	1.16%	1,033,544
Aug 21, 2025	33.67	33.72	33.58	33.68	33.68	-0.18%	721,523
Aug 20, 2025	33.79	33.79	33.56	33.74	33.74	-0.09%	759,084
Aug 19, 2025	33.92	33.94	33.73	33.77	33.77	-0.44%	648,880
Aug 18, 2025	33.89	33.93	33.84	33.92	33.92	0.03%	560,147
Aug 15, 2025	34.09	34.09	33.89	33.91	33.91	-0.35%	629,078
Aug 14, 2025	33.99	34.05	33.92	34.03	34.03	-0.15%	688,444
Aug 13, 2025	34.17	34.17	33.98	34.08	34.08	0.18%	646,858
Aug 12, 2025	33.82	34.03	33.79	34.02	34.02	0.86%	590,366
Aug 11, 2025	33.73	33.79	33.68	33.73	33.73	-0.03%	6,766,057
Aug 8, 2025	33.71	33.76	33.66	33.74	33.74	0.45%	644,200
Aug 7, 2025	33.82	33.83	33.51	33.59	33.59	-0.09%	809,448
Aug 6, 2025	33.58	33.67	33.50	33.62	33.62	0.15%	819,748
Aug 5, 2025	33.70	33.72	33.50	33.57	33.57	-0.56%	658,472
Aug 4, 2025	33.55	33.76	33.53	33.76	33.76	1.11%	622,177
Aug 1, 2025	33.52	33.52	33.25	33.39	33.39	-0.71%	638,089
Jul 31, 2025	33.95	34.00	33.58	33.63	33.63	-0.41%	533,408
Jul 30, 2025	33.86	33.94	33.69	33.77	33.77	-0.18%	711,338
Jul 29, 2025	33.93	33.93	33.77	33.83	33.83	-0.12%	548,387
Jul 28, 2025	33.94	33.94	33.81	33.87	33.87	-0.27%	606,808
Jul 25, 2025	33.86	33.97	33.83	33.96	33.96	0.21%	523,273
Jul 24, 2025	33.94	33.98	33.88	33.89	33.89	-0.15%	437,761
Jul 23, 2025	33.84	33.95	33.73	33.94	33.94	0.59%	712,337
Jul 22, 2025	33.72	33.77	33.56	33.74	33.74	0.06%	612,283
Jul 21, 2025	33.76	33.87	33.70	33.72	33.72	0.15%	783,744
Jul 18, 2025	33.84	33.84	33.63	33.67	33.67	-0.15%	484,678