Indicators

(NY: CGDV )

32.59 -0.41 (-1.24%)

Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	31.08	31.12	30.89	31.04	1,188,288	+0.12(+0.39%)
Feb 28, 2024	30.91	30.99	30.86	30.93	1,110,936	-0.06(-0.19%)
Feb 27, 2024	30.94	31.00	30.87	30.99	1,514,233	+0.11(+0.36%)
Feb 26, 2024	31.02	31.02	30.87	30.88	1,068,122	-0.08(-0.26%)
Feb 23, 2024	30.94	31.03	30.92	30.96	1,093,944	+0.06(+0.19%)
Feb 22, 2024	30.69	30.96	30.62	30.90	1,605,615	+0.48(+1.57%)
Feb 21, 2024	30.21	30.42	30.19	30.42	1,138,673	+0.12(+0.39%)
Feb 20, 2024	30.31	30.35	30.23	30.30	1,274,584	-0.10(-0.33%)
Feb 16, 2024	30.51	30.59	30.36	30.40	1,140,966	-0.18(-0.59%)
Feb 15, 2024	30.37	30.60	30.37	30.58	1,511,395	+0.31(+1.02%)
Feb 14, 2024	30.19	30.29	30.02	30.27	1,787,089	+0.30(+1.00%)
Feb 13, 2024	30.07	30.10	29.77	29.97	2,270,531	-0.49(-1.60%)
Feb 12, 2024	30.36	30.59	30.33	30.46	1,099,208	+0.12(+0.39%)
Feb 09, 2024	30.28	30.34	30.19	30.34	1,394,396	+0.05(+0.16%)
Feb 08, 2024	30.32	30.32	30.19	30.29	1,398,094	+0.03(+0.10%)
Feb 07, 2024	30.28	30.30	30.16	30.26	1,322,060	+0.11(+0.36%)
Feb 06, 2024	30.13	30.19	30.06	30.15	1,283,156	+0.12(+0.40%)
Feb 05, 2024	30.12	30.13	29.94	30.03	1,311,042	-0.22(-0.73%)
Feb 02, 2024	30.12	30.35	29.99	30.25	2,048,239	+0.12(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.