CFG BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 151.00 | 151.90 | 150.10 | 151.00 | 151.00 | 7,805 |
| 2024-04-30 | 151.85 | 152.00 | 150.30 | 151.00 | 151.00 | 4,245 |
| 2024-04-29 | 151.00 | 152.00 | 150.10 | 151.85 | 151.85 | 154,376 |
| 2024-04-26 | 152.00 | 152.00 | 150.10 | 151.00 | 151.00 | 4,606 |
| 2024-04-25 | 152.00 | 152.00 | 150.40 | 152.00 | 152.00 | 11,561 |
| 2024-04-24 | 150.90 | 152.00 | 150.20 | 152.00 | 152.00 | 49,149 |
| 2024-04-23 | 152.00 | 152.00 | 150.60 | 150.90 | 150.90 | 37,826 |
| 2024-04-22 | 152.50 | 153.00 | 150.50 | 152.00 | 152.00 | 28,518 |
| 2024-04-19 | 152.50 | 155.00 | 152.00 | 152.50 | 152.50 | 23,565 |
| 2024-04-18 | 153.00 | 153.00 | 150.65 | 152.50 | 152.50 | 12,043 |
| 2024-04-17 | 153.00 | 153.80 | 151.00 | 153.00 | 153.00 | 45,247 |
| 2024-04-16 | 153.00 | 153.95 | 151.05 | 153.00 | 153.00 | 110,279 |
| 2024-04-15 | 155.00 | 155.00 | 150.60 | 153.00 | 153.00 | 12,103 |
| 2024-04-09 | 152.00 | 155.00 | 150.50 | 155.00 | 155.00 | 40,394 |
| 2024-04-08 | 151.35 | 153.00 | 150.50 | 152.00 | 152.00 | 15,682 |
| 2024-04-05 | 151.35 | 151.35 | 150.50 | 151.35 | 151.35 | 4,490 |
| 2024-04-04 | 152.00 | 152.00 | 150.20 | 151.35 | 151.35 | 8,284 |
| 2024-04-03 | 152.40 | 153.50 | 152.00 | 152.00 | 152.00 | 17,921 |
| 2024-04-02 | 154.00 | 154.00 | 152.10 | 152.40 | 152.40 | 6,753 |
| 2024-04-01 | 154.90 | 155.00 | 154.00 | 154.00 | 154.00 | 23,312 |
| 2024-03-29 | 155.50 | 156.00 | 154.60 | 154.90 | 154.90 | 6,643 |
| 2024-03-28 | 156.50 | 156.50 | 154.70 | 155.50 | 155.50 | 2,403 |
| 2024-03-27 | 155.00 | 156.50 | 154.25 | 156.50 | 156.50 | 30,944 |
| 2024-03-26 | 154.65 | 155.00 | 154.25 | 155.00 | 155.00 | 25,630 |
| 2024-03-25 | 154.50 | 156.00 | 154.20 | 154.65 | 154.65 | 4,245 |
| 2024-03-22 | 155.10 | 155.20 | 154.20 | 154.50 | 154.50 | 47,692 |
| 2024-03-21 | 155.00 | 156.50 | 154.10 | 155.10 | 155.10 | 38,371 |
| 2024-03-20 | 156.30 | 156.30 | 154.10 | 155.00 | 155.00 | 4,429 |
| 2024-03-19 | 157.00 | 157.00 | 155.00 | 156.30 | 156.30 | 7,953 |
| 2024-03-18 | 158.55 | 158.55 | 155.50 | 157.00 | 157.00 | 2,528 |
| 2024-03-15 | 158.00 | 158.55 | 157.10 | 158.55 | 158.55 | 32,337 |
| 2024-03-14 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 21,174 |
| 2024-03-13 | 156.00 | 156.80 | 155.50 | 156.00 | 156.00 | 5,016 |
| 2024-03-12 | 155.30 | 157.00 | 155.30 | 156.00 | 156.00 | 7,006 |
| 2024-03-11 | 155.00 | 156.50 | 155.00 | 155.30 | 155.30 | 23,103 |
| 2024-03-08 | 155.00 | 155.85 | 152.00 | 155.00 | 155.00 | 35,602 |
| 2024-03-07 | 156.00 | 156.60 | 155.00 | 155.00 | 155.00 | 4,224 |
| 2024-03-06 | 157.20 | 157.20 | 155.15 | 156.00 | 156.00 | 49,363 |
| 2024-03-05 | 159.00 | 159.95 | 157.00 | 157.20 | 157.20 | 11,969 |
| 2024-03-04 | 161.00 | 161.00 | 158.50 | 159.00 | 159.00 | 36,254 |
| 2024-03-01 | 160.25 | 162.00 | 160.25 | 161.00 | 161.00 | 5,942 |
| 2024-02-29 | 163.00 | 163.00 | 160.25 | 160.25 | 160.25 | 13,992 |
| 2024-02-28 | 162.00 | 164.95 | 162.00 | 163.00 | 163.00 | 64,609 |
| 2024-02-27 | 161.60 | 162.00 | 161.15 | 162.00 | 162.00 | 7,004 |
| 2024-02-26 | 161.50 | 161.60 | 160.05 | 161.60 | 161.60 | 19,030 |
| 2024-02-23 | 160.00 | 161.50 | 160.00 | 161.50 | 161.50 | 26,461 |
| 2024-02-22 | 160.50 | 161.00 | 159.65 | 160.00 | 160.00 | 49,620 |
| 2024-02-21 | 155.05 | 161.00 | 155.05 | 160.50 | 160.50 | 110,534 |
| 2024-02-20 | 154.40 | 155.05 | 154.00 | 155.05 | 155.05 | 6,876 |
| 2024-02-19 | 156.00 | 156.00 | 153.90 | 154.40 | 154.40 | 13,007 |
| 2024-02-16 | 154.85 | 156.00 | 153.45 | 156.00 | 156.00 | 40,224 |
| 2024-02-15 | 152.00 | 155.00 | 151.70 | 154.85 | 154.85 | 73,078 |
| 2024-02-14 | 153.00 | 153.50 | 150.55 | 152.00 | 152.00 | 17,171 |
| 2024-02-13 | 153.00 | 153.50 | 151.00 | 153.00 | 153.00 | 51,563 |
| 2024-02-12 | 153.45 | 153.85 | 151.10 | 153.00 | 153.00 | 23,816 |
| 2024-02-09 | 153.00 | 153.45 | 151.50 | 153.45 | 153.45 | 29,045 |
| 2024-02-08 | 154.50 | 154.50 | 151.05 | 153.00 | 153.00 | 21,597 |
| 2024-02-07 | 150.00 | 155.00 | 149.05 | 154.50 | 154.50 | 43,240 |
| 2024-02-06 | 149.00 | 150.00 | 148.50 | 150.00 | 150.00 | 59,524 |
| 2024-02-05 | 149.90 | 150.00 | 148.65 | 149.00 | 149.00 | 7,182 |
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.