CFG BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 226.00 | 230.05 | 225.00 | 229.00 | 229.00 | 17,774 |
| 2025-04-23 | 223.00 | 226.00 | 222.05 | 226.00 | 226.00 | 12,941 |
| 2025-04-22 | 224.00 | 224.60 | 222.00 | 223.00 | 223.00 | 11,677 |
| 2025-04-21 | 220.50 | 225.00 | 220.50 | 224.00 | 224.00 | 3,540 |
| 2025-04-18 | 224.00 | 226.00 | 220.00 | 220.50 | 220.50 | 25,752 |
| 2025-04-17 | 224.00 | 227.00 | 223.95 | 224.00 | 224.00 | 7,723 |
| 2025-04-16 | 220.25 | 227.45 | 220.25 | 224.00 | 224.00 | 8,359 |
| 2025-04-15 | 215.00 | 227.50 | 215.00 | 220.25 | 220.25 | 39,277 |
| 2025-04-14 | 210.00 | 215.95 | 210.00 | 215.00 | 215.00 | 6,262 |
| 2025-04-11 | 215.00 | 216.00 | 210.00 | 210.00 | 210.00 | 34,030 |
| 2025-04-10 | 213.00 | 224.00 | 213.00 | 215.00 | 215.00 | 22,803 |
| 2025-04-09 | 210.00 | 215.00 | 198.00 | 213.00 | 213.00 | 227,122 |
| 2025-04-08 | 205.00 | 214.40 | 205.00 | 210.00 | 210.00 | 41,244 |
| 2025-04-07 | 222.00 | 222.00 | 200.10 | 205.00 | 205.00 | 27,329 |
| 2025-04-04 | 222.00 | 223.00 | 216.00 | 222.00 | 222.00 | 89,625 |
| 2025-04-03 | 224.00 | 225.40 | 220.10 | 222.00 | 222.00 | 15,697 |
| 2025-04-02 | 225.00 | 227.10 | 223.20 | 224.00 | 224.00 | 3,921 |
| 2025-03-28 | 223.15 | 227.50 | 223.15 | 225.00 | 225.00 | 49,232 |
| 2025-03-27 | 223.15 | 227.90 | 223.15 | 223.15 | 223.15 | 34,330 |
| 2025-03-26 | 228.00 | 231.80 | 222.00 | 223.15 | 223.15 | 309,049 |
| 2025-03-25 | 229.00 | 231.90 | 228.00 | 228.00 | 228.00 | 36,488 |
| 2025-03-24 | 232.00 | 232.00 | 229.00 | 229.00 | 229.00 | 45,526 |
| 2025-03-21 | 232.00 | 232.80 | 230.15 | 232.00 | 232.00 | 22,801 |
| 2025-03-20 | 230.00 | 233.00 | 230.00 | 232.00 | 232.00 | 24,697 |
| 2025-03-19 | 229.00 | 234.00 | 229.00 | 230.00 | 230.00 | 57,304 |
| 2025-03-18 | 229.50 | 232.00 | 228.00 | 229.00 | 229.00 | 14,180 |
| 2025-03-17 | 229.50 | 230.10 | 228.50 | 229.50 | 229.50 | 2,473 |
| 2025-03-14 | 229.00 | 230.05 | 225.00 | 229.50 | 229.50 | 67,698 |
| 2025-03-13 | 224.00 | 229.40 | 220.00 | 229.00 | 229.00 | 13,123 |
| 2025-03-12 | 228.20 | 230.00 | 220.00 | 224.00 | 224.00 | 24,766 |
| 2025-03-11 | 230.00 | 233.70 | 228.00 | 228.20 | 228.20 | 26,274 |
| 2025-03-10 | 233.00 | 235.00 | 230.00 | 230.00 | 230.00 | 15,965 |
| 2025-03-07 | 236.00 | 238.00 | 233.00 | 233.00 | 233.00 | 7,756 |
| 2025-03-06 | 235.50 | 240.00 | 235.20 | 236.00 | 236.00 | 13,400 |
| 2025-03-05 | 236.10 | 238.95 | 235.20 | 235.50 | 235.50 | 13,015 |
| 2025-03-04 | 239.95 | 239.95 | 236.10 | 236.10 | 236.10 | 9,494 |
| 2025-03-03 | 237.00 | 241.00 | 237.00 | 239.95 | 239.95 | 747 |
| 2025-02-28 | 236.00 | 240.00 | 236.00 | 237.00 | 237.00 | 50,947 |
| 2025-02-27 | 238.90 | 239.00 | 236.00 | 236.00 | 236.00 | 14,269 |
| 2025-02-26 | 240.00 | 240.00 | 233.15 | 238.90 | 238.90 | 126,605 |
| 2025-02-25 | 240.00 | 241.80 | 237.00 | 240.00 | 240.00 | 10,247 |
| 2025-02-24 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 10,635 |
| 2025-02-21 | 249.00 | 255.80 | 238.00 | 241.00 | 241.00 | 36,262 |
| 2025-02-20 | 252.00 | 258.00 | 249.00 | 249.00 | 249.00 | 69,910 |
| 2025-02-19 | 244.90 | 252.00 | 244.50 | 252.00 | 252.00 | 23,491 |
| 2025-02-18 | 243.95 | 245.50 | 243.95 | 244.90 | 244.90 | 34,591 |
| 2025-02-17 | 241.00 | 243.95 | 241.00 | 243.95 | 243.95 | 21,053 |
| 2025-02-14 | 240.00 | 243.00 | 240.00 | 241.00 | 241.00 | 12,957 |
| 2025-02-13 | 240.50 | 243.50 | 240.00 | 240.00 | 240.00 | 33,184 |
| 2025-02-12 | 238.00 | 243.00 | 238.00 | 240.50 | 240.50 | 5,088 |
| 2025-02-11 | 241.00 | 243.00 | 238.00 | 238.00 | 238.00 | 11,979 |
| 2025-02-10 | 243.00 | 243.50 | 241.00 | 241.00 | 241.00 | 3,416 |
| 2025-02-07 | 243.00 | 243.50 | 241.00 | 243.00 | 243.00 | 8,122 |
| 2025-02-06 | 241.90 | 243.00 | 240.00 | 243.00 | 243.00 | 2,816 |
| 2025-02-05 | 240.00 | 243.60 | 240.00 | 241.90 | 241.90 | 1,596 |
| 2025-02-04 | 242.00 | 243.00 | 238.15 | 240.00 | 240.00 | 32,989 |
| 2025-02-03 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | 1,759 |
| 2025-01-31 | 240.00 | 243.00 | 238.00 | 243.00 | 243.00 | 59,025 |
| 2025-01-30 | 239.00 | 242.50 | 239.00 | 240.00 | 240.00 | 38,354 |
| 2025-01-29 | 235.00 | 239.85 | 235.00 | 239.00 | 239.00 | 22,235 |
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.