CFG BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 190.00 | 193.75 | 188.00 | 190.00 | 190.00 | 7,952 |
| 2026-07-14 | 190.00 | 194.85 | 190.00 | 190.00 | 190.00 | 7,336 |
| 2026-07-13 | 199.00 | 199.00 | 190.00 | 190.00 | 190.00 | 20,792 |
| 2026-07-10 | 196.00 | 199.00 | 194.00 | 199.00 | 199.00 | 2,792 |
| 2026-07-09 | 198.00 | 198.00 | 193.10 | 196.00 | 196.00 | 848 |
| 2026-07-08 | 199.00 | 199.00 | 194.00 | 198.00 | 198.00 | 608 |
| 2026-07-07 | 199.00 | 199.85 | 194.00 | 199.00 | 199.00 | 653 |
| 2026-07-06 | 197.00 | 199.95 | 193.15 | 199.00 | 199.00 | 1,715 |
| 2026-07-03 | 196.50 | 199.90 | 196.20 | 197.00 | 197.00 | 10,042 |
| 2026-07-02 | 196.50 | 199.95 | 195.50 | 196.50 | 196.50 | 6,324 |
| 2026-07-01 | 198.95 | 199.95 | 195.40 | 196.50 | 196.50 | 389 |
| 2026-06-30 | 196.50 | 198.95 | 194.10 | 198.95 | 198.95 | 1,249 |
| 2026-06-29 | 196.00 | 199.85 | 191.00 | 196.50 | 196.50 | 2,636 |
| 2026-06-26 | 198.00 | 202.00 | 196.00 | 196.00 | 196.00 | 48,724 |
| 2026-06-25 | 199.00 | 203.35 | 198.00 | 198.00 | 198.00 | 5,929 |
| 2026-06-24 | 200.00 | 203.50 | 198.10 | 199.00 | 199.00 | 5,439 |
| 2026-06-23 | 200.00 | 203.65 | 198.10 | 200.00 | 200.00 | 4,641 |
| 2026-06-22 | 202.00 | 203.40 | 200.00 | 200.00 | 200.00 | 379 |
| 2026-06-19 | 204.00 | 204.00 | 199.35 | 202.00 | 202.00 | 9,657 |
| 2026-06-18 | 204.90 | 205.00 | 201.10 | 204.00 | 204.00 | 6,419 |
| 2026-06-16 | 205.00 | 209.90 | 201.00 | 204.90 | 204.90 | 4,088 |
| 2026-06-15 | 200.00 | 208.00 | 200.00 | 205.00 | 205.00 | 28,968 |
| 2026-06-12 | 196.00 | 203.75 | 196.00 | 200.00 | 200.00 | 6,290 |
| 2026-06-11 | 200.00 | 202.90 | 196.00 | 196.00 | 196.00 | 51,576 |
| 2026-06-10 | 205.00 | 206.45 | 200.00 | 200.00 | 200.00 | 18,497 |
| 2026-06-09 | 202.70 | 206.00 | 202.70 | 205.00 | 205.00 | 18,721 |
| 2026-06-08 | 204.00 | 204.00 | 202.60 | 202.70 | 202.70 | 2,518 |
| 2026-06-05 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | 3,944 |
| 2026-06-04 | 202.05 | 207.95 | 202.05 | 204.00 | 204.00 | 211 |
| 2026-06-03 | 205.00 | 207.70 | 202.05 | 202.05 | 202.05 | 61,333 |
| 2026-06-02 | 205.00 | 209.90 | 203.60 | 205.00 | 205.00 | 6,268 |
| 2026-06-01 | 205.00 | 210.00 | 204.60 | 205.00 | 205.00 | 4,385 |
| 2026-05-26 | 208.00 | 210.00 | 205.00 | 205.00 | 205.00 | 10,126 |
| 2026-05-25 | 205.00 | 211.50 | 205.00 | 208.00 | 208.00 | 1,886 |
| 2026-05-22 | 205.00 | 206.80 | 203.50 | 205.00 | 205.00 | 5,517 |
| 2026-05-21 | 205.00 | 206.80 | 203.00 | 205.00 | 205.00 | 1,099 |
| 2026-05-20 | 203.20 | 206.80 | 202.00 | 205.00 | 205.00 | 29,689 |
| 2026-05-19 | 203.00 | 206.80 | 203.00 | 203.20 | 203.20 | 37,608 |
| 2026-05-18 | 205.00 | 210.00 | 203.00 | 203.00 | 203.00 | 5,461 |
| 2026-05-15 | 205.00 | 211.50 | 205.00 | 205.00 | 205.00 | 28,649 |
| 2026-05-14 | 206.50 | 212.00 | 205.00 | 205.00 | 205.00 | 25,258 |
| 2026-05-13 | 207.00 | 212.20 | 205.90 | 206.50 | 206.50 | 20,874 |
| 2026-05-12 | 207.55 | 213.00 | 207.00 | 207.00 | 207.00 | 8,437 |
| 2026-05-11 | 210.00 | 214.00 | 207.10 | 207.55 | 207.55 | 2,444 |
| 2026-05-08 | 212.90 | 212.90 | 210.00 | 210.00 | 210.00 | 1,368 |
| 2026-05-07 | 210.00 | 214.30 | 204.20 | 212.90 | 212.90 | 3,190 |
| 2026-05-06 | 210.00 | 215.80 | 209.10 | 210.00 | 210.00 | 10,689 |
| 2026-05-05 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | 7,148 |
| 2026-05-04 | 210.00 | 218.00 | 210.00 | 215.00 | 215.00 | 35,832 |
| 2026-04-30 | 210.00 | 214.70 | 209.00 | 210.00 | 210.00 | 4,390 |
| 2026-04-29 | 213.30 | 216.90 | 210.00 | 210.00 | 210.00 | 3,818 |
| 2026-04-28 | 215.00 | 218.00 | 213.30 | 213.30 | 213.30 | 346 |
| 2026-04-27 | 219.00 | 219.00 | 213.00 | 215.00 | 215.00 | 51,237 |
| 2026-04-24 | 217.95 | 219.00 | 213.00 | 219.00 | 219.00 | 9,749 |
| 2026-04-23 | 217.45 | 218.10 | 215.50 | 217.95 | 217.95 | 540 |
| 2026-04-22 | 217.70 | 218.00 | 215.00 | 217.45 | 217.45 | 115 |
| 2026-04-21 | 212.20 | 219.90 | 212.00 | 217.70 | 217.70 | 3,357 |
| 2026-04-20 | 219.00 | 219.00 | 211.00 | 212.20 | 212.20 | 22,324 |
| 2026-04-17 | 212.50 | 222.00 | 212.00 | 219.00 | 219.00 | 51,505 |
| 2026-04-16 | 212.00 | 217.00 | 212.00 | 212.50 | 212.50 | 41,626 |
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.