CGCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.52	28.67	28.44	28.54	28.54	0.21%	80,358
Jun 26, 2025	28.31	28.49	28.31	28.48	28.48	0.74%	132,147
Jun 25, 2025	28.40	28.40	28.21	28.27	28.27	-0.39%	111,169
Jun 24, 2025	28.30	28.40	28.25	28.38	28.38	0.82%	92,496
Jun 23, 2025	27.99	28.18	27.86	28.15	28.15	0.88%	103,542
Jun 20, 2025	28.06	28.08	27.89	27.91	27.91	-0.13%	110,909
Jun 18, 2025	28.06	28.09	27.92	27.94	27.94	-0.07%	111,413
Jun 17, 2025	28.14	28.14	27.93	27.96	27.96	-0.71%	106,046
Jun 16, 2025	28.23	28.32	28.13	28.16	28.16	0.39%	104,275
Jun 13, 2025	28.18	28.27	28.02	28.05	28.05	-0.85%	120,866
Jun 12, 2025	28.13	28.29	28.09	28.29	28.29	0.60%	145,363
Jun 11, 2025	28.15	28.21	28.04	28.12	28.12	0.21%	89,665
Jun 10, 2025	28.07	28.10	28.01	28.06	28.06	0.04%	112,889
Jun 9, 2025	28.08	28.13	27.96	28.05	28.05	0.04%	121,125
Jun 6, 2025	28.09	28.19	27.98	28.04	28.04	0.47%	69,074
Jun 5, 2025	28.04	28.04	27.86	27.91	27.91	-0.11%	96,013
Jun 4, 2025	28.02	28.05	27.92	27.94	27.94	0.02%	81,448
Jun 3, 2025	27.85	27.95	27.76	27.94	27.94	0.45%	87,932
Jun 2, 2025	27.64	27.81	27.50	27.81	27.81	0.47%	193,706
May 30, 2025	27.59	27.75	27.48	27.68	27.68	0.25%	123,505
May 29, 2025	27.62	27.63	27.40	27.61	27.61	0.36%	138,334
May 28, 2025	27.68	27.69	27.47	27.51	27.51	-0.40%	101,835
May 27, 2025	27.49	27.65	27.39	27.62	27.62	1.54%	136,892
May 23, 2025	27.03	27.28	27.03	27.20	27.20	-0.22%	140,227
May 22, 2025	27.29	27.39	27.15	27.26	27.26	-0.26%	144,362
May 21, 2025	27.61	27.63	27.29	27.33	27.33	-1.51%	127,395
May 20, 2025	27.71	27.75	27.62	27.75	27.75	-0.07%	105,802
May 19, 2025	27.49	27.77	27.44	27.77	27.77	0.54%	155,292
May 16, 2025	27.46	27.63	27.38	27.62	27.62	0.47%	185,115
May 15, 2025	27.16	27.49	27.16	27.49	27.49	1.14%	177,652
May 14, 2025	27.32	27.32	27.08	27.18	27.18	-0.37%	129,185
May 13, 2025	27.36	27.39	27.27	27.28	27.28	-0.18%	268,723
May 12, 2025	27.30	27.36	27.16	27.33	27.33	2.05%	262,067
May 9, 2025	26.93	26.93	26.74	26.78	26.78	-0.22%	131,992
May 8, 2025	26.92	27.06	26.76	26.84	26.84	0.22%	108,458
May 7, 2025	26.81	26.91	26.65	26.78	26.78	0.19%	143,401
May 6, 2025	26.79	26.86	26.66	26.73	26.73	-0.56%	151,023
May 5, 2025	26.84	27.02	26.82	26.88	26.88	-0.55%	103,165
May 2, 2025	26.94	27.08	26.84	27.03	27.03	1.50%	148,061
May 1, 2025	26.73	26.80	26.58	26.63	26.63	0.38%	122,756
Apr 30, 2025	26.31	26.59	26.03	26.53	26.53	0.30%	166,651
Apr 29, 2025	26.33	26.50	26.27	26.45	26.45	0.49%	99,289
Apr 28, 2025	26.28	26.35	26.10	26.32	26.32	0.38%	128,118
Apr 25, 2025	26.19	26.22	25.98	26.22	26.22	0.19%	560,363
Apr 24, 2025	25.86	26.18	25.76	26.17	26.17	1.39%	90,309
Apr 23, 2025	25.96	26.15	25.69	25.81	25.81	1.06%	163,045
Apr 22, 2025	25.33	25.57	25.23	25.54	25.54	1.59%	172,699
Apr 21, 2025	25.50	25.50	24.89	25.14	25.14	-1.75%	237,903
Apr 17, 2025	25.57	25.81	25.54	25.59	25.59	-0.05%	230,072
Apr 16, 2025	25.89	25.98	25.45	25.60	25.60	-1.31%	107,630