CFG BANK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 235.05 | 237.00 | 235.00 | 235.00 | 235.00 | 36,746 |
| 2025-01-27 | 234.00 | 238.50 | 233.00 | 235.05 | 235.05 | 773 |
| 2025-01-24 | 233.80 | 239.50 | 233.30 | 234.00 | 234.00 | 78,752 |
| 2025-01-23 | 234.00 | 237.90 | 233.50 | 233.80 | 233.80 | 63,778 |
| 2025-01-22 | 233.00 | 235.05 | 233.00 | 234.00 | 234.00 | 29,299 |
| 2025-01-21 | 238.00 | 239.45 | 233.00 | 233.00 | 233.00 | 61,036 |
| 2025-01-20 | 236.00 | 239.00 | 235.20 | 238.00 | 238.00 | 30,185 |
| 2025-01-17 | 238.00 | 239.00 | 233.15 | 236.00 | 236.00 | 444,258 |
| 2025-01-16 | 238.00 | 240.00 | 237.00 | 238.00 | 238.00 | 20,416 |
| 2025-01-15 | 235.00 | 238.00 | 235.00 | 238.00 | 238.00 | 26,740 |
| 2025-01-13 | 230.50 | 238.90 | 230.50 | 235.00 | 235.00 | 9,932 |
| 2025-01-10 | 239.00 | 240.90 | 230.50 | 230.50 | 230.50 | 161,182 |
| 2025-01-09 | 234.10 | 241.90 | 234.10 | 239.00 | 239.00 | 136,565 |
| 2025-01-08 | 232.20 | 236.90 | 230.50 | 234.10 | 234.10 | 98,455 |
| 2025-01-07 | 235.00 | 236.00 | 230.20 | 232.20 | 232.20 | 115,750 |
| 2025-01-06 | 234.00 | 239.90 | 230.10 | 235.00 | 235.00 | 42,030 |
| 2025-01-03 | 226.10 | 237.50 | 226.10 | 234.00 | 234.00 | 269,653 |
| 2025-01-02 | 222.00 | 226.10 | 218.50 | 226.10 | 226.10 | 53,553 |
| 2024-12-31 | 218.00 | 222.00 | 217.10 | 222.00 | 222.00 | 16,898 |
| 2024-12-30 | 215.00 | 219.00 | 215.00 | 218.00 | 218.00 | 9,095 |
| 2024-12-27 | 215.00 | 219.50 | 215.00 | 215.00 | 215.00 | 29,042 |
| 2024-12-26 | 213.10 | 219.80 | 213.10 | 215.00 | 215.00 | 490,073 |
| 2024-12-25 | 215.00 | 217.95 | 210.00 | 213.10 | 213.10 | 16,133 |
| 2024-12-24 | 218.00 | 219.00 | 215.00 | 215.00 | 215.00 | 34,645 |
| 2024-12-23 | 219.90 | 222.95 | 218.00 | 218.00 | 218.00 | 8,415 |
| 2024-12-20 | 220.00 | 222.90 | 218.50 | 219.90 | 219.90 | 24,107 |
| 2024-12-19 | 220.00 | 224.00 | 219.10 | 220.00 | 220.00 | 18,854 |
| 2024-12-18 | 218.00 | 223.95 | 218.00 | 220.00 | 220.00 | 19,599 |
| 2024-12-17 | 214.50 | 224.95 | 214.50 | 218.00 | 218.00 | 36,260 |
| 2024-12-16 | 213.00 | 214.80 | 212.00 | 214.50 | 214.50 | 27,739 |
| 2024-12-13 | 210.00 | 213.00 | 208.20 | 213.00 | 213.00 | 17,330 |
| 2024-12-12 | 210.00 | 211.00 | 207.55 | 210.00 | 210.00 | 16,852 |
| 2024-12-11 | 210.10 | 210.10 | 205.00 | 210.00 | 210.00 | 9,449 |
| 2024-12-10 | 208.00 | 211.00 | 204.00 | 210.10 | 210.10 | 7,179 |
| 2024-12-09 | 207.00 | 208.00 | 204.00 | 208.00 | 208.00 | 10,290 |
| 2024-12-06 | 207.00 | 207.00 | 202.30 | 207.00 | 207.00 | 2,138 |
| 2024-12-05 | 205.10 | 208.00 | 204.50 | 207.00 | 207.00 | 26,167 |
| 2024-12-04 | 207.00 | 207.00 | 204.20 | 205.10 | 205.10 | 4,400 |
| 2024-12-03 | 205.00 | 208.00 | 203.65 | 207.00 | 207.00 | 6,025 |
| 2024-12-02 | 208.00 | 208.00 | 202.00 | 205.00 | 205.00 | 6,122 |
| 2024-11-29 | 209.00 | 209.00 | 207.00 | 208.00 | 208.00 | 46,300 |
| 2024-11-28 | 209.00 | 209.50 | 206.90 | 209.00 | 209.00 | 25,948 |
| 2024-11-27 | 209.50 | 209.50 | 208.00 | 209.00 | 209.00 | 17,373 |
| 2024-11-26 | 207.50 | 210.00 | 205.00 | 209.50 | 209.50 | 8,324 |
| 2024-11-25 | 210.30 | 211.50 | 207.50 | 207.50 | 207.50 | 22,972 |
| 2024-11-22 | 209.55 | 210.95 | 207.40 | 210.30 | 210.30 | 33,141 |
| 2024-11-21 | 211.00 | 212.00 | 209.10 | 209.55 | 209.55 | 109,795 |
| 2024-11-20 | 201.95 | 212.90 | 201.95 | 211.00 | 211.00 | 144,030 |
| 2024-11-19 | 203.00 | 203.00 | 199.35 | 201.95 | 201.95 | 15,265 |
| 2024-11-15 | 200.10 | 203.00 | 198.00 | 203.00 | 203.00 | 54,012 |
| 2024-11-14 | 198.00 | 201.95 | 197.00 | 200.10 | 200.10 | 155,153 |
| 2024-11-13 | 194.00 | 198.00 | 194.00 | 198.00 | 198.00 | 22,102 |
| 2024-11-12 | 200.00 | 200.00 | 193.75 | 194.00 | 194.00 | 7,359 |
| 2024-11-11 | 192.00 | 200.00 | 190.00 | 200.00 | 200.00 | 39,251 |
| 2024-11-08 | 189.00 | 193.00 | 189.00 | 192.00 | 192.00 | 33,517 |
| 2024-11-07 | 185.00 | 189.00 | 183.50 | 189.00 | 189.00 | 28,601 |
| 2024-11-05 | 183.25 | 185.00 | 183.25 | 185.00 | 185.00 | 25,588 |
| 2024-11-04 | 185.50 | 185.80 | 182.50 | 183.25 | 183.25 | 3,080 |
| 2024-11-01 | 183.50 | 185.50 | 183.00 | 185.50 | 185.50 | 46,361 |
| 2024-10-31 | 183.55 | 185.00 | 183.10 | 183.50 | 183.50 | 1,953 |
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.