Capital Group Conservativ... (CGCV)
AMEX: CGCV
· Real-Time Price · USD
29.47
-0.07 (-0.24%)
At close: Aug 29, 2025, 3:59 PM
29.48
0.03%
After-hours: Aug 29, 2025, 05:29 PM EDT
CGCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.54 | 29.54 | 29.40 | 29.48 | 29.48 | -0.20% | 126,500 |
| Aug 28, 2025 | 29.57 | 29.57 | 29.44 | 29.54 | 29.54 | 0.14% | 329,400 |
| Aug 27, 2025 | 29.42 | 29.51 | 29.39 | 29.50 | 29.50 | 0.27% | 892,437 |
| Aug 26, 2025 | 29.33 | 29.45 | 29.27 | 29.42 | 29.42 | 0.48% | 220,548 |
| Aug 25, 2025 | 29.47 | 29.50 | 29.28 | 29.28 | 29.28 | -0.78% | 147,900 |
| Aug 22, 2025 | 29.38 | 29.59 | 29.37 | 29.51 | 29.51 | 1.03% | 224,000 |
| Aug 21, 2025 | 29.23 | 29.33 | 29.18 | 29.21 | 29.21 | -0.27% | 200,700 |
| Aug 20, 2025 | 29.26 | 29.34 | 29.18 | 29.29 | 29.29 | 0.17% | 177,700 |
| Aug 19, 2025 | 29.27 | 29.32 | 29.17 | 29.24 | 29.24 | -0.07% | 393,009 |
| Aug 18, 2025 | 29.28 | 29.31 | 29.21 | 29.26 | 29.26 | -0.14% | 456,700 |
| Aug 15, 2025 | 29.35 | 29.36 | 29.27 | 29.30 | 29.30 | -0.37% | 11,329,500 |
| Aug 14, 2025 | 29.36 | 29.41 | 29.25 | 29.41 | 29.41 | 0.00% | 286,400 |
| Aug 13, 2025 | 29.45 | 29.45 | 29.24 | 29.41 | 29.41 | 0.20% | 328,000 |
| 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% | 163,600 |
| 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% | 236,600 |
| 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 | -0.65% | 267,100 |
| Aug 4, 2025 | 28.93 | 29.15 | 28.93 | 29.15 | 29.15 | 1.29% | 150,500 |