Capital Group Core Bond E... (CGCB)
AMEX: CGCB
· Real-Time Price · USD
26.55
-0.03 (-0.11%)
At close: Sep 29, 2025, 3:59 PM
26.56
0.02%
After-hours: Sep 29, 2025, 06:15 PM EDT
CGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.51 | 26.56 | 26.51 | 26.56 | 26.56 | -0.08% | 465,234 |
| Sep 26, 2025 | 26.58 | 26.61 | 26.55 | 26.58 | 26.49 | 0.04% | 586,001 |
| Sep 25, 2025 | 26.57 | 26.58 | 26.53 | 26.57 | 26.48 | -0.15% | 680,200 |
| Sep 24, 2025 | 26.64 | 26.64 | 26.55 | 26.61 | 26.52 | -0.19% | 582,000 |
| Sep 23, 2025 | 26.64 | 26.67 | 26.59 | 26.66 | 26.57 | 0.19% | 663,136 |
| Sep 22, 2025 | 26.64 | 26.64 | 26.59 | 26.61 | 26.52 | -0.19% | 1,224,000 |
| Sep 19, 2025 | 26.66 | 26.66 | 26.61 | 26.66 | 26.57 | 0.04% | 947,318 |
| Sep 18, 2025 | 26.65 | 26.68 | 26.61 | 26.65 | 26.56 | -0.30% | 712,945 |
| Sep 17, 2025 | 26.81 | 26.85 | 26.70 | 26.73 | 26.64 | -0.19% | 501,734 |
| Sep 16, 2025 | 26.77 | 26.79 | 26.74 | 26.78 | 26.69 | 0.15% | 605,723 |
| Sep 15, 2025 | 26.75 | 26.77 | 26.73 | 26.74 | 26.65 | 0.11% | 531,500 |
| Sep 12, 2025 | 26.70 | 26.71 | 26.59 | 26.71 | 26.62 | -0.26% | 847,945 |
| Sep 11, 2025 | 26.73 | 26.79 | 26.67 | 26.78 | 26.69 | 0.30% | 926,900 |
| Sep 10, 2025 | 26.70 | 26.73 | 26.66 | 26.70 | 26.61 | 0.11% | 790,500 |
| Sep 9, 2025 | 26.68 | 26.71 | 26.63 | 26.67 | 26.58 | -0.15% | 749,849 |
| Sep 8, 2025 | 26.65 | 26.75 | 26.65 | 26.71 | 26.62 | 0.38% | 872,700 |
| Sep 5, 2025 | 26.63 | 26.64 | 26.60 | 26.61 | 26.52 | 0.38% | 612,800 |
| Sep 4, 2025 | 26.44 | 26.51 | 26.41 | 26.51 | 26.42 | 0.45% | 703,700 |
| Sep 3, 2025 | 26.33 | 26.42 | 26.30 | 26.39 | 26.30 | 0.27% | 609,800 |
| Sep 2, 2025 | 26.29 | 26.34 | 26.27 | 26.32 | 26.23 | -0.19% | 683,434 |