CFG BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 242.00 | 245.00 | 238.70 | 239.00 | 239.00 | 7,365 |
| 2026-01-16 | 242.00 | 245.00 | 240.10 | 242.00 | 242.00 | 12,505 |
| 2026-01-15 | 244.00 | 245.00 | 242.00 | 242.00 | 242.00 | 2,786 |
| 2026-01-13 | 248.00 | 249.95 | 244.00 | 244.00 | 244.00 | 33,319 |
| 2026-01-12 | 250.00 | 252.50 | 245.50 | 248.00 | 248.00 | 15,640 |
| 2026-01-09 | 252.00 | 252.00 | 245.10 | 250.00 | 250.00 | 49,267 |
| 2026-01-08 | 248.00 | 252.00 | 245.00 | 252.00 | 252.00 | 3,833 |
| 2026-01-07 | 255.00 | 255.00 | 248.00 | 248.00 | 248.00 | 5,648 |
| 2026-01-06 | 258.00 | 258.00 | 251.05 | 255.00 | 255.00 | 7,780 |
| 2026-01-05 | 258.00 | 258.00 | 247.00 | 258.00 | 258.00 | 13,649 |
| 2026-01-02 | 245.00 | 258.00 | 238.50 | 258.00 | 258.00 | 23,634 |
| 2025-12-31 | 236.00 | 245.00 | 236.00 | 245.00 | 245.00 | 26,131 |
| 2025-12-30 | 230.00 | 244.90 | 230.00 | 236.00 | 236.00 | 18,877 |
| 2025-12-29 | 240.00 | 247.00 | 230.00 | 230.00 | 230.00 | 16,574 |
| 2025-12-26 | 255.00 | 255.00 | 240.00 | 240.00 | 240.00 | 57,521 |
| 2025-12-25 | 248.00 | 255.00 | 241.60 | 255.00 | 255.00 | 29,452 |
| 2025-12-24 | 249.00 | 249.00 | 243.60 | 248.00 | 248.00 | 37,679 |
| 2025-12-23 | 250.00 | 250.00 | 242.50 | 249.00 | 249.00 | 159,711 |
| 2025-12-22 | 249.00 | 250.00 | 246.50 | 250.00 | 250.00 | 5,519 |
| 2025-12-19 | 246.00 | 251.00 | 246.00 | 249.00 | 249.00 | 70,001 |
| 2025-12-18 | 250.05 | 251.00 | 246.00 | 246.00 | 246.00 | 23,756 |
| 2025-12-17 | 250.00 | 253.00 | 250.00 | 250.05 | 250.05 | 35,008 |
| 2025-12-16 | 250.00 | 250.00 | 245.00 | 250.00 | 250.00 | 3,621 |
| 2025-12-15 | 250.10 | 251.80 | 244.00 | 250.00 | 250.00 | 4,764 |
| 2025-12-12 | 250.00 | 251.80 | 242.55 | 250.10 | 250.10 | 4,694 |
| 2025-12-11 | 250.00 | 250.00 | 241.00 | 250.00 | 250.00 | 1,589 |
| 2025-12-10 | 246.00 | 250.00 | 240.50 | 250.00 | 250.00 | 7,959 |
| 2025-12-09 | 250.00 | 250.00 | 240.55 | 246.00 | 246.00 | 6,034 |
| 2025-12-08 | 250.00 | 250.00 | 240.20 | 250.00 | 250.00 | 17,163 |
| 2025-12-05 | 243.00 | 250.00 | 236.20 | 250.00 | 250.00 | 10,254 |
| 2025-12-04 | 243.00 | 243.00 | 238.20 | 243.00 | 243.00 | 2,180 |
| 2025-12-03 | 243.00 | 243.00 | 235.20 | 243.00 | 243.00 | 1,964 |
| 2025-12-02 | 239.00 | 243.00 | 235.15 | 243.00 | 243.00 | 1,907 |
| 2025-12-01 | 244.00 | 244.95 | 239.00 | 239.00 | 239.00 | 3,264 |
| 2025-11-28 | 246.00 | 246.00 | 239.35 | 244.00 | 244.00 | 3,038 |
| 2025-11-27 | 245.00 | 246.00 | 239.20 | 246.00 | 246.00 | 40,688 |
| 2025-11-26 | 242.10 | 245.50 | 238.00 | 245.00 | 245.00 | 3,334 |
| 2025-11-25 | 240.00 | 242.10 | 235.15 | 242.10 | 242.10 | 9,736 |
| 2025-11-24 | 245.00 | 245.00 | 231.25 | 240.00 | 240.00 | 2,314 |
| 2025-11-21 | 240.00 | 245.00 | 238.00 | 245.00 | 245.00 | 11,620 |
| 2025-11-20 | 240.35 | 241.50 | 240.00 | 240.00 | 240.00 | 25,428 |
| 2025-11-19 | 243.65 | 243.65 | 240.20 | 240.35 | 240.35 | 2,494 |
| 2025-11-17 | 253.50 | 253.50 | 243.05 | 243.65 | 243.65 | 6,155 |
| 2025-11-14 | 248.00 | 253.50 | 243.05 | 253.50 | 253.50 | 9,405 |
| 2025-11-13 | 245.00 | 249.70 | 243.30 | 248.00 | 248.00 | 2,904 |
| 2025-11-12 | 244.90 | 246.05 | 243.00 | 245.00 | 245.00 | 2,682 |
| 2025-11-11 | 252.50 | 253.00 | 244.90 | 244.90 | 244.90 | 20,089 |
| 2025-11-10 | 254.90 | 255.00 | 252.45 | 252.50 | 252.50 | 1,193 |
| 2025-11-07 | 252.60 | 255.00 | 252.35 | 254.90 | 254.90 | 1,456 |
| 2025-11-05 | 258.00 | 258.00 | 252.60 | 252.60 | 252.60 | 687 |
| 2025-11-04 | 260.00 | 260.00 | 252.10 | 258.00 | 258.00 | 502 |
| 2025-11-03 | 255.00 | 262.00 | 255.00 | 260.00 | 260.00 | 32,072 |
| 2025-10-31 | 255.00 | 256.90 | 249.20 | 255.00 | 255.00 | 10,936 |
| 2025-10-30 | 249.10 | 256.80 | 249.10 | 255.00 | 255.00 | 18,883 |
| 2025-10-29 | 249.50 | 253.00 | 248.10 | 249.10 | 249.10 | 481 |
| 2025-10-28 | 252.00 | 252.00 | 248.10 | 249.50 | 249.50 | 30,611 |
| 2025-10-27 | 259.90 | 259.90 | 251.30 | 252.10 | 252.10 | 2,835 |
| 2025-10-24 | 255.00 | 259.90 | 250.00 | 259.90 | 259.90 | 17,702 |
| 2025-10-23 | 260.00 | 260.00 | 247.30 | 255.00 | 255.00 | 5,951 |
| 2025-10-22 | 249.00 | 260.00 | 240.10 | 260.00 | 260.00 | 36,112 |
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.