CFG BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 5,627 |
| 2024-07-26 | 169.00 | 172.00 | 168.50 | 171.00 | 171.00 | 17,080 |
| 2024-07-25 | 169.95 | 169.95 | 168.00 | 169.00 | 169.00 | 12,470 |
| 2024-07-24 | 168.00 | 170.50 | 168.00 | 169.95 | 169.95 | 6,667 |
| 2024-07-23 | 167.00 | 170.00 | 166.05 | 168.00 | 168.00 | 16,423 |
| 2024-07-22 | 169.10 | 169.95 | 166.55 | 167.00 | 167.00 | 6,206 |
| 2024-07-19 | 167.00 | 170.50 | 166.00 | 169.10 | 169.10 | 40,856 |
| 2024-07-18 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 21,952 |
| 2024-07-17 | 165.00 | 166.40 | 163.10 | 166.00 | 166.00 | 25,943 |
| 2024-07-16 | 164.00 | 165.00 | 162.60 | 165.00 | 165.00 | 346,236 |
| 2024-07-15 | 166.00 | 166.00 | 160.00 | 164.00 | 164.00 | 7,508 |
| 2024-07-12 | 160.00 | 166.00 | 160.00 | 166.00 | 166.00 | 23,962 |
| 2024-07-11 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 22,051 |
| 2024-07-10 | 156.35 | 158.00 | 156.35 | 157.00 | 157.00 | 8,530 |
| 2024-07-09 | 156.10 | 157.00 | 156.10 | 156.35 | 156.35 | 4,193 |
| 2024-07-08 | 156.10 | 156.50 | 156.05 | 156.10 | 156.10 | 7,658 |
| 2024-07-05 | 156.50 | 158.00 | 156.05 | 156.10 | 156.10 | 27,485 |
| 2024-07-04 | 155.00 | 157.90 | 155.00 | 156.50 | 156.50 | 4,747 |
| 2024-07-03 | 156.50 | 157.00 | 155.00 | 155.00 | 155.00 | 3,047 |
| 2024-07-02 | 156.35 | 158.90 | 156.35 | 156.50 | 156.50 | 41,585 |
| 2024-07-01 | 160.00 | 160.00 | 156.10 | 156.35 | 156.35 | 1,624 |
| 2024-06-28 | 158.10 | 160.00 | 157.20 | 160.00 | 160.00 | 46,403 |
| 2024-06-27 | 158.00 | 160.00 | 158.00 | 158.10 | 158.10 | 11,151 |
| 2024-06-26 | 162.50 | 162.50 | 156.25 | 158.00 | 158.00 | 50,357 |
| 2024-06-25 | 156.00 | 162.50 | 155.00 | 162.50 | 162.50 | 89,196 |
| 2024-06-24 | 156.70 | 158.00 | 155.00 | 156.00 | 156.00 | 5,637 |
| 2024-06-21 | 156.80 | 156.80 | 155.00 | 156.70 | 156.70 | 986 |
| 2024-06-20 | 159.60 | 159.60 | 156.10 | 156.80 | 156.80 | 442 |
| 2024-06-19 | 156.80 | 159.95 | 156.40 | 159.60 | 159.60 | 1,329 |
| 2024-06-14 | 160.00 | 160.00 | 156.10 | 156.80 | 156.80 | 1,297 |
| 2024-06-13 | 158.95 | 160.00 | 155.40 | 160.00 | 160.00 | 7,527 |
| 2024-06-12 | 159.00 | 160.00 | 155.30 | 158.95 | 158.95 | 664,563 |
| 2024-06-11 | 159.00 | 159.00 | 154.50 | 159.00 | 159.00 | 11,019 |
| 2024-06-10 | 158.05 | 159.00 | 158.00 | 159.00 | 159.00 | 801 |
| 2024-06-07 | 158.10 | 160.00 | 158.00 | 158.05 | 158.05 | 854 |
| 2024-06-06 | 158.00 | 160.90 | 157.00 | 158.10 | 158.10 | 7,623 |
| 2024-06-05 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 7,350 |
| 2024-06-04 | 161.00 | 161.40 | 159.35 | 160.00 | 160.00 | 16,613 |
| 2024-06-03 | 161.15 | 161.45 | 161.00 | 161.00 | 161.00 | 6,394 |
| 2024-05-31 | 161.10 | 161.15 | 160.20 | 161.15 | 161.15 | 8,485 |
| 2024-05-30 | 161.10 | 161.10 | 160.00 | 161.10 | 161.10 | 411,555 |
| 2024-05-29 | 161.00 | 162.00 | 160.60 | 161.10 | 161.10 | 2,398 |
| 2024-05-28 | 161.00 | 161.90 | 160.00 | 161.00 | 161.00 | 4,203 |
| 2024-05-27 | 160.50 | 162.00 | 160.20 | 161.00 | 161.00 | 12,186 |
| 2024-05-24 | 161.00 | 161.90 | 160.10 | 160.50 | 160.50 | 3,606 |
| 2024-05-23 | 161.00 | 165.00 | 160.15 | 161.00 | 161.00 | 3,421 |
| 2024-05-22 | 163.05 | 165.00 | 161.00 | 161.00 | 161.00 | 56,555 |
| 2024-05-21 | 165.00 | 165.00 | 163.05 | 163.05 | 163.05 | 32,198 |
| 2024-05-20 | 164.90 | 165.00 | 161.00 | 165.00 | 165.00 | 7,198 |
| 2024-05-17 | 166.00 | 166.00 | 163.00 | 164.90 | 164.90 | 7,182 |
| 2024-05-16 | 162.10 | 170.00 | 162.10 | 166.00 | 166.00 | 121,233 |
| 2024-05-15 | 163.00 | 163.50 | 159.00 | 162.10 | 162.10 | 23,264 |
| 2024-05-14 | 162.00 | 163.00 | 160.00 | 163.00 | 163.00 | 34,927 |
| 2024-05-13 | 161.95 | 163.00 | 157.10 | 162.00 | 162.00 | 44,743 |
| 2024-05-10 | 157.35 | 162.30 | 156.35 | 161.95 | 161.95 | 87,761 |
| 2024-05-09 | 154.00 | 158.00 | 153.00 | 157.35 | 157.35 | 55,410 |
| 2024-05-08 | 154.00 | 154.00 | 152.10 | 154.00 | 154.00 | 18,697 |
| 2024-05-07 | 152.55 | 155.95 | 152.55 | 154.00 | 154.00 | 12,097 |
| 2024-05-06 | 154.85 | 154.85 | 150.35 | 152.55 | 152.55 | 11,149 |
| 2024-05-03 | 151.00 | 155.00 | 150.20 | 154.85 | 154.85 | 36,808 |
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.