Capital Group Core Plus I... (CGCP)
AMEX: CGCP
· Real-Time Price · USD
22.77
0.05 (0.22%)
At close: Oct 01, 2025, 3:25 PM
CGCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.73 | 22.77 | 22.71 | 22.72 | 22.72 | -0.04% | 1,138,069 |
| Sep 29, 2025 | 22.71 | 22.74 | 22.69 | 22.73 | 22.73 | -0.18% | 954,100 |
| Sep 26, 2025 | 22.76 | 22.80 | 22.75 | 22.77 | 22.68 | 0.00% | 1,088,508 |
| Sep 25, 2025 | 22.77 | 22.78 | 22.73 | 22.77 | 22.68 | -0.22% | 935,747 |
| Sep 24, 2025 | 22.84 | 22.84 | 22.80 | 22.82 | 22.73 | -0.13% | 967,900 |
| Sep 23, 2025 | 22.84 | 22.86 | 22.82 | 22.85 | 22.76 | 0.09% | 1,113,200 |
| Sep 22, 2025 | 22.85 | 22.86 | 22.82 | 22.83 | 22.74 | -0.17% | 1,253,841 |
| Sep 19, 2025 | 22.85 | 22.88 | 22.83 | 22.87 | 22.78 | 0.00% | 1,059,700 |
| Sep 18, 2025 | 22.86 | 22.89 | 22.83 | 22.87 | 22.78 | -0.13% | 1,110,826 |
| Sep 17, 2025 | 22.97 | 23.01 | 22.90 | 22.90 | 22.81 | -0.22% | 1,424,300 |
| Sep 16, 2025 | 22.93 | 22.96 | 22.92 | 22.95 | 22.86 | 0.04% | 1,091,200 |
| Sep 15, 2025 | 22.92 | 22.94 | 22.91 | 22.94 | 22.85 | 0.22% | 1,109,514 |
| Sep 12, 2025 | 22.86 | 22.89 | 22.84 | 22.89 | 22.80 | -0.13% | 841,936 |
| Sep 11, 2025 | 22.87 | 22.95 | 22.87 | 22.92 | 22.83 | 0.22% | 1,026,930 |
| Sep 10, 2025 | 22.84 | 22.89 | 22.83 | 22.87 | 22.78 | 0.18% | 1,089,000 |
| Sep 9, 2025 | 22.85 | 22.87 | 22.80 | 22.83 | 22.74 | -0.13% | 1,251,804 |
| Sep 8, 2025 | 22.85 | 22.87 | 22.83 | 22.86 | 22.77 | 0.31% | 1,299,800 |
| Sep 5, 2025 | 22.80 | 22.82 | 22.79 | 22.79 | 22.70 | 0.40% | 1,402,122 |
| Sep 4, 2025 | 22.66 | 22.70 | 22.62 | 22.70 | 22.61 | 0.44% | 1,185,222 |
| Sep 3, 2025 | 22.54 | 22.62 | 22.53 | 22.60 | 22.51 | 0.31% | 1,160,934 |
Page 1 of 46