CFG BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 246.00 | 248.00 | 240.00 | 248.00 | 248.00 | 91,059 |
| 2025-07-22 | 246.00 | 249.00 | 245.00 | 246.00 | 246.00 | 2,106 |
| 2025-07-21 | 249.95 | 250.00 | 243.00 | 246.00 | 246.00 | 6,734 |
| 2025-07-18 | 244.00 | 249.95 | 235.00 | 249.95 | 249.95 | 67,115 |
| 2025-07-17 | 233.00 | 244.00 | 233.00 | 244.00 | 244.00 | 79,333 |
| 2025-07-16 | 232.50 | 233.00 | 228.00 | 233.00 | 233.00 | 38,579 |
| 2025-07-15 | 227.20 | 232.50 | 226.80 | 232.50 | 232.50 | 28,647 |
| 2025-07-14 | 233.00 | 233.00 | 227.00 | 227.20 | 227.20 | 3,592 |
| 2025-07-11 | 227.50 | 233.00 | 226.50 | 233.00 | 233.00 | 16,985 |
| 2025-07-10 | 228.50 | 228.50 | 227.50 | 227.50 | 227.50 | 10,054 |
| 2025-07-09 | 229.50 | 230.00 | 228.00 | 228.50 | 228.50 | 1,724 |
| 2025-07-08 | 230.00 | 230.00 | 228.10 | 229.50 | 229.50 | 866 |
| 2025-07-07 | 230.00 | 233.00 | 226.40 | 233.00 | 233.00 | 54,377 |
| 2025-07-04 | 226.10 | 230.90 | 226.00 | 230.00 | 230.00 | 12,873 |
| 2025-07-03 | 230.00 | 230.00 | 225.05 | 226.10 | 226.10 | 8,851 |
| 2025-07-02 | 226.00 | 230.00 | 225.00 | 230.00 | 230.00 | 55,216 |
| 2025-07-01 | 230.00 | 230.00 | 220.20 | 226.00 | 226.00 | 2,665 |
| 2025-06-30 | 228.00 | 230.00 | 226.35 | 230.00 | 230.00 | 49,798 |
| 2025-06-26 | 225.60 | 230.00 | 225.60 | 228.00 | 228.00 | 28,472 |
| 2025-06-25 | 230.00 | 231.85 | 225.60 | 225.60 | 225.60 | 6,338 |
| 2025-06-24 | 225.00 | 231.05 | 225.00 | 230.00 | 230.00 | 28,357 |
| 2025-06-23 | 226.00 | 226.00 | 220.00 | 225.00 | 225.00 | 1,680 |
| 2025-06-20 | 220.00 | 226.70 | 220.00 | 226.00 | 226.00 | 17,914 |
| 2025-06-19 | 227.85 | 227.85 | 218.10 | 220.00 | 220.00 | 27,038 |
| 2025-06-18 | 229.00 | 229.00 | 220.00 | 227.85 | 227.85 | 27,450 |
| 2025-06-17 | 232.50 | 233.00 | 211.00 | 229.00 | 229.00 | 23,124 |
| 2025-06-16 | 241.90 | 241.90 | 232.00 | 232.50 | 232.50 | 1,023 |
| 2025-06-13 | 238.15 | 241.90 | 238.15 | 241.90 | 241.90 | 56,038 |
| 2025-06-12 | 238.20 | 240.00 | 236.65 | 238.15 | 238.15 | 5,612 |
| 2025-06-11 | 240.00 | 240.00 | 237.40 | 238.20 | 238.20 | 2,506 |
| 2025-06-10 | 238.00 | 242.00 | 236.25 | 240.00 | 240.00 | 12,988 |
| 2025-06-06 | 239.90 | 243.30 | 238.00 | 238.00 | 238.00 | 7,723 |
| 2025-06-05 | 240.10 | 244.80 | 239.90 | 239.90 | 239.90 | 27,595 |
| 2025-06-04 | 240.00 | 242.00 | 238.00 | 240.10 | 240.10 | 13,924 |
| 2025-06-03 | 238.05 | 240.00 | 236.00 | 240.00 | 240.00 | 7,852 |
| 2025-06-02 | 238.00 | 239.50 | 237.05 | 238.05 | 238.05 | 1,709 |
| 2025-05-30 | 242.00 | 243.90 | 238.00 | 238.00 | 238.00 | 43,173 |
| 2025-05-29 | 244.00 | 245.00 | 240.00 | 242.00 | 242.00 | 3,998 |
| 2025-05-28 | 235.50 | 245.35 | 233.70 | 244.00 | 244.00 | 148,370 |
| 2025-05-27 | 234.50 | 235.70 | 232.00 | 235.50 | 235.50 | 3,252 |
| 2025-05-26 | 230.00 | 235.00 | 229.10 | 234.50 | 234.50 | 21,801 |
| 2025-05-23 | 231.35 | 234.00 | 229.05 | 230.00 | 230.00 | 38,680 |
| 2025-05-22 | 231.00 | 232.90 | 229.00 | 231.35 | 231.35 | 28,607 |
| 2025-05-21 | 230.00 | 231.00 | 229.00 | 231.00 | 231.00 | 882 |
| 2025-05-20 | 227.00 | 230.00 | 226.00 | 230.00 | 230.00 | 13,681 |
| 2025-05-19 | 227.00 | 229.00 | 225.20 | 227.00 | 227.00 | 12,799 |
| 2025-05-16 | 233.50 | 235.50 | 227.00 | 227.00 | 227.00 | 15,236 |
| 2025-05-15 | 235.00 | 235.00 | 231.10 | 233.50 | 233.50 | 33,568 |
| 2025-05-14 | 234.00 | 235.95 | 233.50 | 235.00 | 235.00 | 12,262 |
| 2025-05-13 | 233.10 | 236.00 | 233.10 | 234.00 | 234.00 | 146,140 |
| 2025-05-12 | 232.35 | 237.00 | 226.10 | 233.10 | 233.10 | 38,243 |
| 2025-05-09 | 226.35 | 232.55 | 226.20 | 232.35 | 232.35 | 90,017 |
| 2025-05-08 | 229.20 | 230.00 | 226.10 | 226.35 | 226.35 | 25,998 |
| 2025-05-07 | 230.00 | 232.90 | 229.15 | 229.20 | 229.20 | 12,961 |
| 2025-05-06 | 226.20 | 233.50 | 226.20 | 230.00 | 230.00 | 16,111 |
| 2025-05-05 | 228.90 | 228.95 | 225.10 | 226.20 | 226.20 | 1,507 |
| 2025-05-02 | 229.00 | 229.00 | 226.60 | 228.90 | 228.90 | 11,156 |
| 2025-04-30 | 227.90 | 232.90 | 226.10 | 229.00 | 229.00 | 67,316 |
| 2025-04-29 | 228.10 | 231.00 | 225.10 | 227.90 | 227.90 | 4,740 |
| 2025-04-28 | 230.00 | 233.90 | 228.00 | 228.10 | 228.10 | 5,368 |
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.