(CGDV)
AMEX: CGDV
· Real-Time Price · USD
41.16
0.07 (0.17%)
At close: Aug 18, 2025, 3:59 PM
41.62
1.11%
Pre-market: Aug 19, 2025, 08:00 AM EDT
CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 41.14 | 41.20 | 41.03 | 41.17 | 41.17 | 0.19% | 2,765,940 |
| Aug 15, 2025 | 41.25 | 41.25 | 41.04 | 41.09 | 41.09 | -0.07% | 6,676,957 |
| Aug 14, 2025 | 40.95 | 41.16 | 40.85 | 41.12 | 41.12 | 0.15% | 2,537,086 |
| Aug 13, 2025 | 41.14 | 41.18 | 40.85 | 41.06 | 41.06 | 0.12% | 2,957,745 |
| Aug 12, 2025 | 40.69 | 41.02 | 40.67 | 41.01 | 41.01 | 1.26% | 3,192,646 |
| Aug 11, 2025 | 40.59 | 40.66 | 40.45 | 40.50 | 40.50 | -0.07% | 5,448,522 |
| Aug 8, 2025 | 40.52 | 40.63 | 40.45 | 40.53 | 40.53 | 0.27% | 3,011,739 |
| Aug 7, 2025 | 40.69 | 40.72 | 40.23 | 40.42 | 40.42 | -0.42% | 5,090,242 |
| Aug 6, 2025 | 40.61 | 40.67 | 40.45 | 40.59 | 40.59 | 0.20% | 3,382,017 |
| Aug 5, 2025 | 40.69 | 40.75 | 40.35 | 40.51 | 40.51 | -0.42% | 3,832,616 |
| Aug 4, 2025 | 40.31 | 40.68 | 40.29 | 40.68 | 40.68 | 1.42% | 3,506,400 |
| Aug 1, 2025 | 40.30 | 40.30 | 39.87 | 40.11 | 40.11 | -1.18% | 3,839,807 |
| Jul 31, 2025 | 41.11 | 41.13 | 40.50 | 40.59 | 40.59 | -0.56% | 2,871,537 |
| Jul 30, 2025 | 41.00 | 41.02 | 40.64 | 40.82 | 40.82 | -0.24% | 3,676,700 |
| Jul 29, 2025 | 41.08 | 41.11 | 40.84 | 40.92 | 40.92 | -0.70% | 4,415,180 |
| Jul 28, 2025 | 41.29 | 41.30 | 41.08 | 41.21 | 41.21 | -0.12% | 3,081,138 |
| Jul 25, 2025 | 41.12 | 41.29 | 41.03 | 41.26 | 41.26 | 0.54% | 2,919,124 |
| Jul 24, 2025 | 41.11 | 41.23 | 41.03 | 41.04 | 41.04 | 0.07% | 3,095,309 |
| Jul 23, 2025 | 40.69 | 41.01 | 40.66 | 41.01 | 41.01 | 0.98% | 4,061,119 |
| Jul 22, 2025 | 40.52 | 40.64 | 40.33 | 40.61 | 40.61 | -0.02% | 3,725,586 |