CGCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	29.35	29.36	29.27	29.30	29.30	-0.37%	11,329,490
Aug 14, 2025	29.36	29.41	29.25	29.41	29.41	-	286,386
Aug 13, 2025	29.45	29.45	29.24	29.41	29.41	0.20%	327,966
Aug 12, 2025	29.17	29.35	29.14	29.35	29.35	1.03%	199,015
Aug 11, 2025	29.10	29.15	28.99	29.05	29.05	-0.21%	163,582
Aug 8, 2025	29.08	29.15	29.03	29.11	29.11	0.45%	101,004
Aug 7, 2025	29.08	29.14	28.91	28.98	28.98	-0.10%	236,585
Aug 6, 2025	29.09	29.09	28.94	29.01	29.01	0.17%	136,415
Aug 5, 2025	29.16	29.16	28.95	28.96	28.96	-0.63%	267,060
Aug 4, 2025	28.93	29.15	28.93	29.15	29.15	1.27%	150,468
Aug 1, 2025	28.94	28.94	28.62	28.78	28.78	-0.86%	145,704
Jul 31, 2025	29.35	29.38	28.96	29.03	29.03	-0.72%	122,598
Jul 30, 2025	29.31	29.39	29.11	29.24	29.24	-0.27%	115,981
Jul 29, 2025	29.40	29.40	29.25	29.32	29.32	-0.07%	79,384
Jul 28, 2025	29.44	29.45	29.26	29.34	29.34	-0.42%	389,099
Jul 25, 2025	29.38	29.59	29.33	29.46	29.46	0.39%	124,856
Jul 24, 2025	29.38	29.43	29.32	29.35	29.35	-	346,614
Jul 23, 2025	29.23	29.35	29.13	29.35	29.35	0.86%	156,212
Jul 22, 2025	28.99	29.10	28.94	29.10	29.10	0.41%	173,353
Jul 21, 2025	29.09	29.14	28.98	28.98	28.98	0.07%	254,748
Jul 18, 2025	29.08	29.08	28.92	28.96	28.96	-0.05%	99,234
Jul 17, 2025	28.89	29.02	28.88	28.98	28.98	0.33%	145,056
Jul 16, 2025	28.85	28.91	28.60	28.88	28.88	0.42%	114,086
Jul 15, 2025	29.10	29.10	28.76	28.76	28.76	-0.90%	111,634
Jul 14, 2025	28.93	29.02	28.87	29.02	29.02	0.24%	84,613
Jul 11, 2025	28.90	28.98	28.81	28.95	28.95	-0.31%	109,164
Jul 10, 2025	28.95	29.06	28.86	29.04	29.04	0.48%	165,374
Jul 9, 2025	28.91	28.91	28.74	28.90	28.90	0.52%	163,580
Jul 8, 2025	28.76	28.83	28.73	28.75	28.75	-0.17%	445,761
Jul 7, 2025	28.95	28.95	28.66	28.80	28.80	-0.52%	145,311
Jul 3, 2025	28.87	28.97	28.85	28.95	28.95	0.66%	65,797
Jul 2, 2025	28.71	28.76	28.63	28.76	28.76	0.21%	209,128
Jul 1, 2025	28.59	28.75	28.57	28.70	28.70	0.35%	136,941
Jun 30, 2025	28.55	28.62	28.47	28.60	28.60	0.21%	95,468
Jun 27, 2025	28.52	28.67	28.44	28.54	28.43	0.21%	80,358
Jun 26, 2025	28.31	28.49	28.31	28.48	28.37	0.74%	132,147
Jun 25, 2025	28.40	28.40	28.21	28.27	28.16	-0.39%	111,169
Jun 24, 2025	28.30	28.40	28.25	28.38	28.27	0.82%	92,496
Jun 23, 2025	27.99	28.18	27.86	28.15	28.04	0.88%	103,542
Jun 20, 2025	28.06	28.08	27.89	27.91	27.80	-0.13%	110,909
Jun 18, 2025	28.06	28.09	27.92	27.94	27.83	-0.07%	111,413
Jun 17, 2025	28.14	28.14	27.93	27.96	27.85	-0.71%	106,046
Jun 16, 2025	28.23	28.32	28.13	28.16	28.05	0.39%	104,275
Jun 13, 2025	28.18	28.27	28.02	28.05	27.94	-0.85%	120,866
Jun 12, 2025	28.13	28.29	28.09	28.29	28.18	0.60%	145,363
Jun 11, 2025	28.15	28.21	28.04	28.12	28.01	0.21%	89,665
Jun 10, 2025	28.07	28.10	28.01	28.06	27.95	0.04%	112,889
Jun 9, 2025	28.08	28.13	27.96	28.05	27.94	0.04%	121,125
Jun 6, 2025	28.09	28.19	27.98	28.04	27.93	0.47%	69,074
Jun 5, 2025	28.04	28.04	27.86	27.91	27.80	-0.11%	96,013