CFG BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 149.00 | 150.00 | 148.50 | 149.90 | 149.90 | 7,934 |
| 2024-02-01 | 149.60 | 150.50 | 149.00 | 149.00 | 149.00 | 25,739 |
| 2024-01-31 | 150.90 | 150.90 | 148.50 | 149.60 | 149.60 | 25,329 |
| 2024-01-30 | 152.05 | 152.05 | 150.10 | 150.90 | 150.90 | 23,345 |
| 2024-01-29 | 152.35 | 152.90 | 152.00 | 152.05 | 152.05 | 14,753 |
| 2024-01-26 | 153.00 | 153.80 | 152.20 | 152.35 | 152.35 | 17,252 |
| 2024-01-25 | 154.50 | 154.50 | 153.00 | 153.00 | 153.00 | 4,857 |
| 2024-01-24 | 155.00 | 155.00 | 153.00 | 154.50 | 154.50 | 60,025 |
| 2024-01-23 | 155.15 | 155.50 | 154.00 | 155.00 | 155.00 | 11,607 |
| 2024-01-22 | 156.00 | 156.00 | 154.15 | 155.15 | 155.15 | 26,952 |
| 2024-01-19 | 153.50 | 156.00 | 153.00 | 156.00 | 156.00 | 63,300 |
| 2024-01-18 | 152.00 | 153.65 | 151.00 | 153.50 | 153.50 | 48,572 |
| 2024-01-17 | 152.20 | 152.20 | 151.10 | 152.00 | 152.00 | 55,364 |
| 2024-01-16 | 152.30 | 153.90 | 152.00 | 152.20 | 152.20 | 77,625 |
| 2024-01-15 | 153.60 | 153.90 | 152.05 | 152.30 | 152.30 | 17,333 |
| 2024-01-12 | 155.00 | 155.00 | 153.50 | 153.60 | 153.60 | 45,636 |
| 2024-01-10 | 153.10 | 156.00 | 153.10 | 155.00 | 155.00 | 83,691 |
| 2024-01-09 | 157.00 | 157.00 | 151.00 | 153.10 | 153.10 | 65,107 |
| 2024-01-08 | 156.25 | 159.00 | 156.00 | 157.00 | 157.00 | 77,559 |
| 2024-01-05 | 149.50 | 156.25 | 149.15 | 156.25 | 156.25 | 197,450 |
| 2024-01-04 | 148.05 | 149.50 | 148.05 | 149.50 | 149.50 | 126,960 |
| 2024-01-03 | 146.00 | 148.45 | 144.55 | 148.05 | 148.05 | 276,798 |
| 2024-01-02 | 141.50 | 146.00 | 141.20 | 146.00 | 146.00 | 1,273,570 |
| 2023-12-29 | 141.00 | 142.00 | 141.00 | 141.50 | 141.50 | 397,669 |
| 2023-12-28 | 140.50 | 141.50 | 140.00 | 141.00 | 141.00 | 72,927 |
| 2023-12-27 | 140.00 | 141.30 | 139.15 | 140.50 | 140.50 | 44,302 |
| 2023-12-26 | 139.50 | 140.00 | 139.00 | 140.00 | 140.00 | 102,937 |
| 2023-12-25 | 141.00 | 142.55 | 139.50 | 139.50 | 139.50 | 132,486 |
| 2023-12-22 | 140.70 | 143.90 | 138.00 | 141.00 | 141.00 | 215,922 |
| 2023-12-21 | 146.25 | 148.90 | 140.55 | 140.70 | 140.70 | 510,479 |
| 2023-12-20 | 133.00 | 146.25 | 133.00 | 146.25 | 146.25 | 1,540,604 |
| 2023-12-19 | 120.95 | 133.00 | 120.95 | 133.00 | 133.00 | 1,072,641 |
| 2023-12-18 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 1,050 |
← NewerPage 12 of 12 · 693 trading days
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.