Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 34.97 | 0.42 | 1.22% | 34.50 | 35.09 | 34.34 | 4,208,696 |
| Apr 22 2024 | 34.55 | 0.56 | 1.65% | 34.07 | 34.58 | 33.84 | 4,887,045 |
| Apr 19 2024 | 33.99 | 1.09 | 3.31% | 33.02 | 34.00 | 32.86 | 8,001,421 |
| Apr 18 2024 | 32.90 | -0.12 | -0.36% | 33.02 | 33.43 | 32.655 | 5,066,519 |
| Apr 17 2024 | 33.02 | 0.61 | 1.88% | 33.28 | 33.70 | 32.63 | 6,680,465 |
| Apr 16 2024 | 32.41 | -0.59 | -1.79% | 32.75 | 32.86 | 32.06 | 6,216,310 |
| Apr 15 2024 | 33.00 | -0.14 | -0.42% | 33.58 | 34.12 | 32.67 | 3,850,161 |
| Apr 12 2024 | 33.14 | -0.43 | -1.28% | 33.07 | 33.48 | 32.9604 | 3,453,943 |
| Apr 11 2024 | 33.57 | -0.24 | -0.71% | 33.92 | 34.02 | 33.00 | 4,118,702 |
| Apr 10 2024 | 33.81 | -1.18 | -3.37% | 34.27 | 34.345 | 33.39 | 5,234,668 |
| Apr 09 2024 | 34.99 | 0.05 | 0.14% | 35.12 | 35.21 | 34.555 | 3,586,115 |
| Apr 08 2024 | 34.94 | 0.96 | 2.83% | 34.21 | 34.985 | 34.10 | 8,242,012 |
| Apr 05 2024 | 33.98 | -0.12 | -0.35% | 33.93 | 34.23 | 33.775 | 5,621,403 |
| Apr 04 2024 | 34.10 | -0.82 | -2.35% | 35.46 | 35.63 | 34.09 | 6,661,477 |
| Apr 03 2024 | 34.92 | -0.12 | -0.34% | 35.04 | 35.52 | 34.77 | 11,086,076 |
| Apr 02 2024 | 35.04 | -0.60 | -1.68% | 35.30 | 35.37 | 34.65 | 5,173,734 |
| Apr 01 2024 | 35.64 | -0.65 | -1.79% | 36.18 | 36.38 | 35.59 | 3,913,480 |
| Mar 28 2024 | 36.29 | 0.47 | 1.31% | 35.90 | 36.35 | 35.685 | 3,765,346 |
| Mar 27 2024 | 35.82 | 1.00 | 2.87% | 34.95 | 35.86 | 34.90 | 4,122,269 |
| Mar 26 2024 | 34.82 | -0.47 | -1.33% | 35.62 | 35.665 | 34.81 | 5,140,930 |
| Mar 25 2024 | 35.29 | 0.14 | 0.40% | 35.18 | 35.755 | 35.16 | 2,446,439 |
| Mar 22 2024 | 35.15 | -0.56 | -1.57% | 35.85 | 36.18 | 35.15 | 3,934,465 |
| Mar 21 2024 | 35.71 | 0.87 | 2.50% | 35.00 | 36.00 | 34.91 | 4,725,658 |
| Mar 20 2024 | 34.84 | 1.32 | 3.94% | 33.32 | 34.95 | 33.23 | 5,320,203 |
| Mar 19 2024 | 33.52 | -0.16 | -0.48% | 33.55 | 34.02 | 33.43 | 5,231,324 |
| Mar 18 2024 | 33.68 | 0.19 | 0.57% | 33.53 | 33.74 | 33.07 | 3,789,937 |
| Mar 15 2024 | 33.49 | 0.33 | 1.00% | 33.00 | 33.71 | 32.94 | 20,361,000 |
| Mar 14 2024 | 33.16 | -1.14 | -3.32% | 33.98 | 34.2089 | 32.93 | 7,488,703 |
| Mar 13 2024 | 34.30 | 0.28 | 0.82% | 34.13 | 34.64 | 34.04 | 3,612,811 |
| Mar 12 2024 | 34.02 | -0.22 | -0.64% | 34.24 | 34.48 | 33.77 | 4,079,901 |
| Mar 11 2024 | 34.24 | -0.08 | -0.23% | 34.01 | 34.61 | 33.83 | 5,554,700 |
| Mar 08 2024 | 34.32 | 0.43 | 1.27% | 34.39 | 34.79 | 34.15 | 7,328,060 |
| Mar 07 2024 | 33.89 | 0.33 | 0.98% | 33.85 | 34.32 | 33.57 | 6,199,480 |
| Mar 06 2024 | 33.56 | -0.04 | -0.12% | 33.66 | 33.99 | 32.87 | 9,632,963 |
| Mar 05 2024 | 33.60 | 1.67 | 5.23% | 31.73 | 33.725 | 31.70 | 9,519,433 |
| Mar 04 2024 | 31.93 | 0.30 | 0.95% | 31.97 | 32.39 | 31.735 | 6,365,226 |
| Mar 01 2024 | 31.63 | 0.24 | 0.76% | 31.08 | 31.825 | 30.54 | 4,843,617 |
| Feb 29 2024 | 31.39 | 0.65 | 2.11% | 31.00 | 31.82 | 30.98 | 6,915,854 |
| Feb 28 2024 | 30.74 | -0.22 | -0.71% | 30.68 | 31.30 | 30.60 | 4,139,069 |
| Feb 27 2024 | 30.96 | 0.53 | 1.74% | 30.73 | 30.985 | 30.48 | 3,981,898 |
| Feb 26 2024 | 30.43 | -0.72 | -2.31% | 30.93 | 31.2805 | 30.295 | 4,666,202 |
| Feb 23 2024 | 31.15 | 0.07 | 0.23% | 31.08 | 31.37 | 30.90 | 4,065,784 |
| Feb 22 2024 | 31.08 | -0.11 | -0.35% | 31.30 | 31.87 | 30.95 | 4,404,864 |
| Feb 21 2024 | 31.19 | -0.18 | -0.57% | 31.16 | 31.34 | 30.79 | 3,953,211 |
| Feb 20 2024 | 31.37 | -0.19 | -0.60% | 31.12 | 31.5518 | 30.97 | 3,347,778 |
| Feb 16 2024 | 31.56 | -0.18 | -0.57% | 31.37 | 31.80 | 31.04 | 4,401,575 |
| Feb 15 2024 | 31.74 | 0.43 | 1.37% | 31.59 | 32.23 | 31.32 | 7,715,264 |
| Feb 14 2024 | 31.31 | 0.56 | 1.82% | 31.18 | 31.33 | 30.835 | 5,308,044 |
| Feb 13 2024 | 30.75 | -1.47 | -4.56% | 31.25 | 31.3499 | 30.24 | 10,320,416 |
| Feb 12 2024 | 32.22 | 0.72 | 2.29% | 31.50 | 32.61 | 31.49 | 4,495,109 |
| Feb 09 2024 | 31.50 | 0.13 | 0.41% | 31.24 | 31.69 | 30.885 | 4,282,525 |
| Feb 08 2024 | 31.37 | 0.06 | 0.19% | 31.19 | 31.52 | 30.70 | 4,081,983 |
| Feb 07 2024 | 31.31 | -0.23 | -0.73% | 31.79 | 31.79 | 30.265 | 7,250,257 |
| Feb 06 2024 | 31.54 | -0.01 | -0.03% | 31.49 | 31.91 | 31.08 | 9,767,562 |
| Feb 05 2024 | 31.55 | -0.51 | -1.59% | 32.33 | 32.34 | 31.37 | 5,447,805 |
| Feb 02 2024 | 32.06 | 0.88 | 2.82% | 30.43 | 32.075 | 30.43 | 7,396,523 |
| Feb 01 2024 | 31.18 | -1.52 | -4.65% | 32.86 | 32.92 | 30.615 | 14,837,826 |
| Jan 31 2024 | 32.70 | -1.61 | -4.69% | 33.07 | 33.96 | 32.66 | 10,906,824 |
| Jan 30 2024 | 34.31 | 0.05 | 0.15% | 33.95 | 34.38 | 33.775 | 5,501,991 |
| Jan 29 2024 | 34.26 | 0.67 | 1.99% | 33.60 | 34.285 | 33.553 | 6,260,340 |
| Jan 26 2024 | 33.59 | -0.01 | -0.03% | 33.61 | 33.92 | 33.41 | 2,950,791 |
| Jan 25 2024 | 33.60 | -0.08 | -0.24% | 34.00 | 34.28 | 33.26 | 5,381,762 |
