CFG BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 238.90 | 249.00 | 238.90 | 249.00 | 249.00 | 21,680 |
| 2025-10-20 | 234.00 | 240.00 | 233.50 | 238.90 | 238.90 | 1,126 |
| 2025-10-17 | 231.70 | 239.00 | 231.70 | 234.00 | 234.00 | 14,839 |
| 2025-10-16 | 237.90 | 239.00 | 230.00 | 231.70 | 231.70 | 48,210 |
| 2025-10-15 | 235.00 | 241.90 | 230.00 | 237.90 | 237.90 | 4,859 |
| 2025-10-14 | 241.00 | 244.00 | 235.00 | 235.00 | 235.00 | 26,703 |
| 2025-10-13 | 240.00 | 243.95 | 238.10 | 241.00 | 241.00 | 3,901 |
| 2025-10-10 | 240.00 | 244.00 | 237.00 | 240.00 | 240.00 | 34,534 |
| 2025-10-09 | 241.00 | 245.90 | 240.00 | 240.00 | 240.00 | 25,357 |
| 2025-10-08 | 244.05 | 247.85 | 240.00 | 241.00 | 241.00 | 54,092 |
| 2025-10-07 | 244.50 | 248.00 | 244.00 | 244.05 | 244.05 | 13,438 |
| 2025-10-06 | 245.00 | 250.00 | 244.00 | 244.50 | 244.50 | 2,995 |
| 2025-10-03 | 235.00 | 246.15 | 235.00 | 245.00 | 245.00 | 58,436 |
| 2025-10-02 | 233.00 | 239.95 | 223.00 | 235.00 | 235.00 | 33,344 |
| 2025-10-01 | 241.10 | 243.40 | 230.00 | 233.00 | 233.00 | 17,087 |
| 2025-09-30 | 245.05 | 247.00 | 240.00 | 241.10 | 241.10 | 46,108 |
| 2025-09-29 | 255.00 | 255.00 | 245.05 | 245.05 | 245.05 | 20,815 |
| 2025-09-26 | 255.00 | 256.00 | 246.00 | 255.00 | 255.00 | 57,273 |
| 2025-09-25 | 258.00 | 259.50 | 255.00 | 255.00 | 255.00 | 50,524 |
| 2025-09-24 | 260.10 | 260.10 | 255.00 | 258.00 | 258.00 | 12,541 |
| 2025-09-23 | 261.90 | 262.00 | 259.00 | 260.10 | 260.10 | 45,800 |
| 2025-09-22 | 260.00 | 262.00 | 255.00 | 261.90 | 261.90 | 14,740 |
| 2025-09-19 | 255.00 | 260.00 | 253.00 | 260.00 | 260.00 | 9,148 |
| 2025-09-18 | 257.00 | 259.00 | 255.00 | 255.00 | 255.00 | 9,773 |
| 2025-09-17 | 260.00 | 262.90 | 257.00 | 257.00 | 257.00 | 10,522 |
| 2025-09-16 | 260.05 | 263.95 | 260.00 | 260.00 | 260.00 | 26,042 |
| 2025-09-15 | 261.00 | 266.00 | 260.05 | 260.05 | 260.05 | 33,202 |
| 2025-09-12 | 250.10 | 262.00 | 250.10 | 261.00 | 261.00 | 276,632 |
| 2025-09-11 | 244.00 | 252.00 | 244.00 | 250.10 | 250.10 | 86,318 |
| 2025-09-10 | 246.00 | 248.00 | 244.00 | 244.00 | 244.00 | 13,107 |
| 2025-09-09 | 249.00 | 249.00 | 243.00 | 246.00 | 246.00 | 34,099 |
| 2025-09-08 | 250.00 | 250.00 | 246.55 | 249.00 | 249.00 | 47,432 |
| 2025-09-04 | 248.00 | 252.00 | 247.00 | 250.00 | 250.00 | 15,372 |
| 2025-09-03 | 250.00 | 251.00 | 246.10 | 248.00 | 248.00 | 8,486 |
| 2025-09-02 | 250.10 | 253.80 | 245.00 | 250.00 | 250.00 | 13,620 |
| 2025-09-01 | 254.00 | 255.00 | 250.00 | 250.10 | 250.10 | 63,539 |
| 2025-08-29 | 250.15 | 254.70 | 250.00 | 254.00 | 254.00 | 31,401 |
| 2025-08-28 | 248.50 | 259.00 | 248.50 | 250.15 | 250.15 | 83,812 |
| 2025-08-27 | 250.00 | 250.00 | 247.00 | 248.50 | 248.50 | 4,797 |
| 2025-08-26 | 244.10 | 250.00 | 244.10 | 250.00 | 250.00 | 21,865 |
| 2025-08-25 | 246.50 | 246.50 | 242.10 | 244.10 | 244.10 | 2,876 |
| 2025-08-22 | 242.00 | 246.50 | 242.00 | 246.50 | 246.50 | 18,200 |
| 2025-08-19 | 242.50 | 242.50 | 241.20 | 242.00 | 242.00 | 4,002 |
| 2025-08-18 | 245.40 | 245.40 | 242.50 | 242.50 | 242.50 | 7,865 |
| 2025-08-15 | 247.90 | 248.00 | 244.00 | 245.40 | 245.40 | 16,407 |
| 2025-08-13 | 244.50 | 248.00 | 242.10 | 247.90 | 247.90 | 12,283 |
| 2025-08-12 | 242.40 | 246.90 | 242.00 | 244.50 | 244.50 | 164,118 |
| 2025-08-11 | 241.00 | 246.90 | 241.00 | 242.40 | 242.40 | 1,788 |
| 2025-08-08 | 246.50 | 248.00 | 241.00 | 241.00 | 241.00 | 20,143 |
| 2025-08-07 | 246.00 | 249.00 | 245.05 | 246.50 | 246.50 | 8,276 |
| 2025-08-06 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 13,245 |
| 2025-08-05 | 248.00 | 253.00 | 248.00 | 250.00 | 250.00 | 320,792 |
| 2025-08-04 | 250.00 | 250.00 | 243.00 | 248.00 | 248.00 | 2,247 |
| 2025-08-01 | 248.00 | 250.00 | 245.00 | 250.00 | 250.00 | 30,049 |
| 2025-07-31 | 246.20 | 250.00 | 245.00 | 248.00 | 248.00 | 9,068 |
| 2025-07-29 | 248.00 | 254.00 | 246.00 | 246.20 | 246.20 | 13,559 |
| 2025-07-28 | 255.00 | 255.00 | 248.00 | 248.00 | 248.00 | 65,824 |
| 2025-07-25 | 248.00 | 255.00 | 248.00 | 255.00 | 255.00 | 229,244 |
| 2025-07-24 | 248.00 | 249.00 | 241.05 | 248.00 | 248.00 | 9,102 |
| 2025-07-23 | 246.00 | 248.00 | 240.00 | 248.00 | 248.00 | 91,059 |
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.