CFG BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 212.00 | 217.00 | 210.50 | 212.00 | 212.00 | 23,187 |
| 2026-04-14 | 208.00 | 212.40 | 208.00 | 212.00 | 212.00 | 4,591 |
| 2026-04-13 | 208.00 | 208.00 | 205.00 | 208.00 | 208.00 | 2,212 |
| 2026-04-10 | 208.00 | 211.95 | 207.00 | 208.00 | 208.00 | 77,387 |
| 2026-04-09 | 210.00 | 211.95 | 208.00 | 208.00 | 208.00 | 21,617 |
| 2026-04-08 | 201.00 | 212.00 | 201.00 | 210.00 | 210.00 | 16,893 |
| 2026-04-07 | 205.50 | 210.00 | 201.00 | 201.00 | 201.00 | 52,975 |
| 2026-04-06 | 209.00 | 209.00 | 205.50 | 205.50 | 205.50 | 400,468 |
| 2026-04-03 | 204.00 | 209.00 | 202.60 | 209.00 | 209.00 | 78,386 |
| 2026-04-02 | 204.00 | 207.00 | 202.80 | 204.00 | 204.00 | 22,432 |
| 2026-04-01 | 200.00 | 211.00 | 200.00 | 204.00 | 204.00 | 260,337 |
| 2026-03-31 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | 29,184 |
| 2026-03-30 | 203.00 | 209.40 | 200.00 | 200.00 | 200.00 | 19,394 |
| 2026-03-27 | 205.00 | 209.90 | 203.00 | 203.00 | 203.00 | 41,053 |
| 2026-03-26 | 210.00 | 213.00 | 205.00 | 205.00 | 205.00 | 10,639 |
| 2026-03-25 | 210.00 | 214.00 | 207.05 | 210.00 | 210.00 | 5,834 |
| 2026-03-24 | 208.00 | 214.00 | 207.00 | 210.00 | 210.00 | 18,554 |
| 2026-03-19 | 214.90 | 214.90 | 208.00 | 208.00 | 208.00 | 29,024 |
| 2026-03-18 | 207.50 | 214.90 | 204.50 | 214.90 | 214.90 | 18,795 |
| 2026-03-17 | 202.00 | 208.40 | 202.00 | 207.50 | 207.50 | 8,938 |
| 2026-03-16 | 205.00 | 210.00 | 202.00 | 202.00 | 202.00 | 3,966 |
| 2026-03-13 | 212.20 | 213.00 | 202.50 | 205.00 | 205.00 | 90,635 |
| 2026-03-12 | 205.00 | 212.20 | 204.60 | 212.20 | 212.20 | 469,151 |
| 2026-03-11 | 200.60 | 209.80 | 200.60 | 205.00 | 205.00 | 34,876 |
| 2026-03-10 | 202.00 | 214.30 | 200.60 | 200.60 | 200.60 | 73,898 |
| 2026-03-09 | 208.00 | 211.00 | 195.95 | 202.00 | 202.00 | 53,135 |
| 2026-03-06 | 210.00 | 217.90 | 208.00 | 208.00 | 208.00 | 52,851 |
| 2026-03-05 | 210.00 | 218.90 | 208.00 | 210.00 | 210.00 | 92,882 |
| 2026-03-04 | 210.00 | 216.00 | 205.10 | 210.00 | 210.00 | 41,957 |
| 2026-03-03 | 212.00 | 214.00 | 203.00 | 210.00 | 210.00 | 35,164 |
| 2026-03-02 | 223.00 | 223.00 | 208.00 | 212.00 | 212.00 | 11,187 |
| 2026-02-27 | 230.00 | 233.00 | 223.00 | 223.00 | 223.00 | 5,378 |
| 2026-02-26 | 236.00 | 236.80 | 230.00 | 230.00 | 230.00 | 6,289 |
| 2026-02-25 | 235.00 | 238.00 | 233.00 | 236.00 | 236.00 | 313 |
| 2026-02-24 | 236.00 | 237.90 | 233.50 | 235.00 | 235.00 | 15,952 |
| 2026-02-23 | 237.00 | 240.00 | 236.00 | 236.00 | 236.00 | 30,284 |
| 2026-02-20 | 238.80 | 243.50 | 237.00 | 237.00 | 237.00 | 8,411 |
| 2026-02-19 | 235.05 | 242.00 | 235.05 | 238.80 | 238.80 | 18,408 |
| 2026-02-18 | 236.85 | 237.00 | 235.00 | 235.05 | 235.05 | 7,420 |
| 2026-02-17 | 237.90 | 238.00 | 234.50 | 236.85 | 236.85 | 18,614 |
| 2026-02-16 | 233.00 | 237.90 | 230.00 | 237.90 | 237.90 | 2,390 |
| 2026-02-13 | 231.00 | 235.00 | 230.00 | 233.00 | 233.00 | 69,894 |
| 2026-02-12 | 231.50 | 231.50 | 227.10 | 231.00 | 231.00 | 8,017 |
| 2026-02-11 | 230.00 | 231.50 | 229.00 | 231.50 | 231.50 | 25,668 |
| 2026-02-10 | 234.75 | 234.75 | 230.00 | 230.00 | 230.00 | 17,987 |
| 2026-02-09 | 230.00 | 235.50 | 230.00 | 234.75 | 234.75 | 708 |
| 2026-02-06 | 227.90 | 232.90 | 227.10 | 230.00 | 230.00 | 35,914 |
| 2026-02-05 | 234.40 | 234.40 | 227.90 | 227.90 | 227.90 | 4,212 |
| 2026-02-04 | 231.00 | 234.40 | 230.50 | 234.40 | 234.40 | 485 |
| 2026-02-03 | 230.00 | 233.00 | 230.00 | 231.00 | 231.00 | 33,517 |
| 2026-02-02 | 230.10 | 234.95 | 230.00 | 230.00 | 230.00 | 44,984 |
| 2026-01-30 | 231.00 | 237.00 | 230.10 | 230.10 | 230.10 | 10,614 |
| 2026-01-29 | 235.00 | 239.00 | 231.00 | 231.00 | 231.00 | 20,602 |
| 2026-01-28 | 232.00 | 236.00 | 231.05 | 235.00 | 235.00 | 48,750 |
| 2026-01-27 | 232.00 | 234.90 | 231.00 | 232.00 | 232.00 | 6,832 |
| 2026-01-26 | 235.00 | 237.00 | 231.00 | 232.00 | 232.00 | 12,132 |
| 2026-01-23 | 240.00 | 240.00 | 234.60 | 235.00 | 235.00 | 49,182 |
| 2026-01-22 | 235.00 | 244.00 | 234.20 | 240.00 | 240.00 | 1,256 |
| 2026-01-21 | 237.00 | 240.00 | 235.00 | 235.00 | 235.00 | 4,588 |
| 2026-01-20 | 239.00 | 241.90 | 237.00 | 237.00 | 237.00 | 4,280 |
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.