CGDV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 36.24 | 36.80 | 36.18 | 36.67 | 0.55 | 1.52% | 5,115,465 |
| Mar 4, 2025 | 36.55 | 36.58 | 35.91 | 36.12 | -0.58 | -1.58% | 5,010,900 |
| Mar 3, 2025 | 37.17 | 37.26 | 36.50 | 36.70 | -0.28 | -0.76% | 4,441,164 |
| Feb 28, 2025 | 36.64 | 36.99 | 36.39 | 36.98 | 0.44 | 1.20% | 4,493,776 |
| Feb 27, 2025 | 36.92 | 37.03 | 36.52 | 36.54 | -0.26 | -0.71% | 4,076,705 |
| Feb 26, 2025 | 36.87 | 37.09 | 36.69 | 36.80 | -0.03 | -0.08% | 3,139,878 |
| Feb 25, 2025 | 36.85 | 36.92 | 36.57 | 36.83 | 0.01 | 0.03% | 6,895,963 |
| Feb 24, 2025 | 37.15 | 37.15 | 36.73 | 36.82 | -0.01 | -0.03% | 4,694,400 |
| Feb 21, 2025 | 37.19 | 37.21 | 36.75 | 36.83 | -0.50 | -1.34% | 3,223,217 |
| Feb 20, 2025 | 37.24 | 37.34 | 37.10 | 37.33 | 0.00 | 0.00% | 2,582,100 |
| Feb 19, 2025 | 37.10 | 37.34 | 37.01 | 37.33 | 0.12 | 0.32% | 2,742,580 |
| Feb 18, 2025 | 37.21 | 37.21 | 37.10 | 37.21 | 0.01 | 0.03% | 2,588,100 |
| Feb 14, 2025 | 37.27 | 37.38 | 37.19 | 37.20 | -0.16 | -0.43% | 2,432,438 |
| Feb 13, 2025 | 37.23 | 37.37 | 37.09 | 37.36 | 0.15 | 0.40% | 5,020,600 |
| Feb 12, 2025 | 36.99 | 37.26 | 36.91 | 37.21 | -0.03 | -0.08% | 3,575,800 |
| Feb 11, 2025 | 37.00 | 37.28 | 36.95 | 37.24 | 0.11 | 0.30% | 2,548,526 |
| Feb 10, 2025 | 37.13 | 37.13 | 36.97 | 37.13 | 0.22 | 0.60% | 3,186,200 |
| Feb 7, 2025 | 37.24 | 37.28 | 36.87 | 36.91 | -0.26 | -0.70% | 3,584,343 |
| Feb 6, 2025 | 37.12 | 37.17 | 36.95 | 37.17 | 0.27 | 0.73% | 3,100,000 |
| Feb 5, 2025 | 36.69 | 36.91 | 36.59 | 36.90 | 0.17 | 0.46% | 2,415,500 |
| Feb 4, 2025 | 36.63 | 36.78 | 36.56 | 36.73 | 0.15 | 0.41% | 2,134,309 |
| Feb 3, 2025 | 36.26 | 36.73 | 36.16 | 36.58 | -0.17 | -0.46% | 4,561,422 |
| Jan 31, 2025 | 37.04 | 37.15 | 36.72 | 36.75 | -0.17 | -0.46% | 4,062,028 |
| Jan 30, 2025 | 36.74 | 37.01 | 36.67 | 36.92 | 0.38 | 1.04% | 2,718,824 |
| Jan 29, 2025 | 36.60 | 36.72 | 36.46 | 36.54 | -0.15 | -0.41% | 2,610,338 |
| Jan 28, 2025 | 36.78 | 36.85 | 36.61 | 36.69 | 0.07 | 0.19% | 2,252,437 |
| Jan 27, 2025 | 36.26 | 36.62 | 36.21 | 36.62 | -0.02 | -0.05% | 2,999,700 |
| Jan 24, 2025 | 36.63 | 36.73 | 36.55 | 36.64 | 0.04 | 0.11% | 2,187,900 |
| Jan 23, 2025 | 36.40 | 36.60 | 36.35 | 36.60 | 0.37 | 1.02% | 2,857,300 |
| Jan 22, 2025 | 36.38 | 36.39 | 36.22 | 36.23 | -0.07 | -0.19% | 2,777,300 |
| Jan 21, 2025 | 35.99 | 36.31 | 35.99 | 36.30 | 0.48 | 1.34% | 2,484,297 |
| Jan 17, 2025 | 35.80 | 35.91 | 35.73 | 35.82 | 0.29 | 0.82% | 2,464,550 |
| Jan 16, 2025 | 35.62 | 35.64 | 35.46 | 35.53 | -0.01 | -0.03% | 3,104,100 |
| Jan 15, 2025 | 35.57 | 35.66 | 35.44 | 35.54 | 0.35 | 0.99% | 2,171,033 |
| Jan 14, 2025 | 35.15 | 35.22 | 34.92 | 35.19 | 0.14 | 0.40% | 2,311,436 |
| Jan 13, 2025 | 34.83 | 35.06 | 34.76 | 35.05 | 0.10 | 0.29% | 3,077,600 |
| Jan 10, 2025 | 35.30 | 35.48 | 34.90 | 34.95 | -0.55 | -1.55% | 2,799,236 |
| Jan 8, 2025 | 35.42 | 35.52 | 35.28 | 35.50 | 0.01 | 0.03% | 3,014,710 |
| Jan 7, 2025 | 35.71 | 35.76 | 35.38 | 35.49 | -0.16 | -0.45% | 3,353,017 |
| Jan 6, 2025 | 35.75 | 35.89 | 35.56 | 35.65 | 0.11 | 0.31% | 3,378,500 |
| Jan 3, 2025 | 35.46 | 35.59 | 35.31 | 35.54 | 0.29 | 0.82% | 2,524,981 |
| Jan 2, 2025 | 35.50 | 35.59 | 35.04 | 35.25 | -0.01 | -0.03% | 4,125,278 |
| Dec 31, 2024 | 35.38 | 35.45 | 35.17 | 35.26 | -0.03 | -0.09% | 2,886,100 |
| Dec 30, 2024 | 35.31 | 35.44 | 35.05 | 35.29 | -0.38 | -1.07% | 3,262,407 |
| Dec 27, 2024 | 35.76 | 35.81 | 35.48 | 35.67 | -0.23 | -0.64% | 2,453,953 |
| Dec 26, 2024 | 35.76 | 35.99 | 35.73 | 35.90 | -0.16 | -0.44% | 1,726,539 |
| Dec 24, 2024 | 35.85 | 36.06 | 35.77 | 36.06 | 0.28 | 0.78% | 1,180,714 |
| Dec 23, 2024 | 35.58 | 35.82 | 35.41 | 35.78 | 0.18 | 0.51% | 2,514,800 |
| Dec 20, 2024 | 35.05 | 35.86 | 35.05 | 35.60 | 0.44 | 1.25% | 2,755,800 |
| Dec 19, 2024 | 35.40 | 35.53 | 35.15 | 35.16 | -0.01 | -0.03% | 3,945,320 |