CFG BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 191.00 | 195.50 | 190.00 | 195.00 | 195.00 | 318 |
| 2026-10-14 | 193.00 | 194.00 | 191.00 | 191.00 | 191.00 | 42,035 |
| 2026-10-13 | 192.00 | 196.00 | 192.00 | 193.00 | 193.00 | 8,862 |
| 2026-10-12 | 190.00 | 197.00 | 188.10 | 192.00 | 192.00 | 7,991 |
| 2026-10-09 | 190.00 | 191.50 | 190.00 | 190.00 | 190.00 | 2,643 |
| 2026-10-08 | 191.20 | 193.00 | 190.00 | 190.00 | 190.00 | 3,287 |
| 2026-10-07 | 190.55 | 199.00 | 190.10 | 191.20 | 191.20 | 19,560 |
| 2026-10-06 | 195.20 | 195.50 | 188.00 | 190.55 | 190.55 | 23,194 |
| 2026-10-05 | 195.00 | 198.00 | 195.00 | 195.20 | 195.20 | 2,518 |
| 2026-10-02 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 18,602 |
| 2026-10-01 | 198.00 | 203.45 | 197.20 | 200.00 | 200.00 | 2,194 |
| 2026-09-30 | 200.00 | 203.00 | 196.20 | 198.00 | 198.00 | 5,157 |
| 2026-09-29 | 200.00 | 204.00 | 196.10 | 200.00 | 200.00 | 2,096 |
| 2026-09-28 | 200.15 | 204.45 | 199.00 | 200.00 | 200.00 | 13,374 |
| 2026-09-25 | 200.00 | 203.90 | 198.00 | 200.15 | 200.15 | 56,135 |
| 2026-09-24 | 205.90 | 206.00 | 200.00 | 200.00 | 200.00 | 17,468 |
| 2026-09-23 | 203.00 | 206.00 | 203.00 | 205.90 | 205.90 | 30,186 |
| 2026-09-22 | 203.00 | 206.00 | 203.00 | 203.00 | 203.00 | 9,480 |
| 2026-09-21 | 204.00 | 206.90 | 202.10 | 203.00 | 203.00 | 1,558 |
| 2026-09-18 | 205.00 | 210.00 | 204.00 | 204.00 | 204.00 | 65,708 |
| 2026-09-17 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-09-16 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | 1,262 |
| 2026-09-15 | 205.00 | 211.00 | 205.00 | 207.00 | 207.00 | 42,282 |
| 2026-09-14 | 211.00 | 211.00 | 205.00 | 205.00 | 205.00 | 18,475 |
| 2026-09-11 | 208.00 | 211.00 | 207.00 | 211.00 | 211.00 | 41,520 |
| 2026-09-10 | 210.50 | 213.50 | 208.00 | 208.00 | 208.00 | 88,417 |
| 2026-09-09 | 208.00 | 210.90 | 205.00 | 210.50 | 210.50 | 235,849 |
| 2026-09-08 | 206.00 | 208.50 | 205.00 | 208.00 | 208.00 | 5,316 |
| 2026-09-07 | 208.00 | 208.00 | 205.00 | 206.00 | 206.00 | 382 |
| 2026-09-04 | 209.90 | 209.90 | 205.05 | 208.00 | 208.00 | 11,017 |
| 2026-09-03 | 203.00 | 210.00 | 200.95 | 209.90 | 209.90 | 220,411 |
| 2026-09-02 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 6,414 |
| 2026-09-01 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 3,745 |
| 2026-08-31 | 200.60 | 201.00 | 200.00 | 200.00 | 200.00 | 21,455 |
| 2026-08-28 | 197.50 | 202.00 | 197.50 | 200.60 | 200.60 | 19,209 |
| 2026-08-27 | 200.00 | 200.00 | 197.50 | 197.50 | 197.50 | 13,607 |
| 2026-08-24 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1,709 |
| 2026-08-19 | 197.05 | 199.00 | 196.25 | 198.00 | 198.00 | 7,317 |
| 2026-08-18 | 197.00 | 200.00 | 197.00 | 197.05 | 197.05 | 769 |
| 2026-08-17 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 2,618 |
| 2026-08-13 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 14,872 |
| 2026-08-12 | 199.00 | 200.00 | 197.50 | 200.00 | 200.00 | 881 |
| 2026-08-11 | 199.10 | 200.00 | 198.10 | 199.00 | 199.00 | 664 |
| 2026-08-10 | 202.00 | 204.00 | 198.05 | 199.10 | 199.10 | 674 |
| 2026-08-07 | 194.00 | 204.00 | 193.00 | 202.00 | 202.00 | 82,623 |
| 2026-08-06 | 196.00 | 197.90 | 192.50 | 194.00 | 194.00 | 19,561 |
| 2026-08-05 | 193.00 | 196.50 | 191.00 | 196.00 | 196.00 | 1,184 |
| 2026-08-04 | 193.00 | 195.00 | 192.55 | 193.00 | 193.00 | 5,852 |
| 2026-08-03 | 195.00 | 196.00 | 192.00 | 193.00 | 193.00 | 17,676 |
| 2026-07-31 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | 3,478 |
| 2026-07-29 | 195.00 | 196.50 | 192.00 | 196.00 | 196.00 | 8,019 |
| 2026-07-28 | 195.00 | 196.50 | 190.50 | 195.00 | 195.00 | 5,577 |
| 2026-07-27 | 190.00 | 197.00 | 190.00 | 195.00 | 195.00 | 907 |
| 2026-07-24 | 193.85 | 194.95 | 190.00 | 190.00 | 190.00 | 9,587 |
| 2026-07-23 | 190.00 | 195.00 | 190.00 | 193.85 | 193.85 | 14,727 |
| 2026-07-22 | 193.00 | 194.00 | 190.00 | 190.00 | 190.00 | 3,211 |
| 2026-07-21 | 194.00 | 195.80 | 191.00 | 193.00 | 193.00 | 7,247 |
| 2026-07-20 | 190.00 | 197.90 | 190.00 | 194.00 | 194.00 | 2,828 |
| 2026-07-17 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | 34,922 |
| 2026-07-16 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | 12,053 |
Page 1 of 12 · 692 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.