Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 16.85 | -0.23 | -1.35% | 17.205 | 17.205 | 16.50 | 877,048 |
| Apr 24 2024 | 17.08 | 0.09 | 0.53% | 17.03 | 17.17 | 16.85 | 680,178 |
| Apr 23 2024 | 16.99 | 0.20 | 1.22% | 16.78 | 17.01 | 16.7704 | 232,855 |
| Apr 22 2024 | 16.785 | 0.09 | 0.51% | 16.78 | 16.86 | 16.72 | 162,081 |
| Apr 19 2024 | 16.70 | -0.02 | -0.12% | 16.72 | 16.84 | 16.64 | 237,521 |
| Apr 18 2024 | 16.72 | 0.25 | 1.52% | 16.47 | 16.78 | 16.4303 | 305,977 |
| Apr 17 2024 | 16.47 | 0.08 | 0.49% | 16.50 | 16.6699 | 16.425 | 306,445 |
| Apr 16 2024 | 16.39 | 0.08 | 0.49% | 16.25 | 16.395 | 16.25 | 213,733 |
| Apr 15 2024 | 16.31 | 0.02 | 0.12% | 16.40 | 16.595 | 16.25 | 225,696 |
| Apr 12 2024 | 16.29 | -0.22 | -1.33% | 16.50 | 16.64 | 16.25 | 203,889 |
| Apr 11 2024 | 16.51 | 0.20 | 1.23% | 16.30 | 16.51 | 16.2699 | 209,756 |
| Apr 10 2024 | 16.31 | 0.03 | 0.18% | 16.23 | 16.35 | 16.20 | 270,768 |
| Apr 09 2024 | 16.28 | -0.01 | -0.03% | 16.32 | 16.33 | 16.20 | 131,476 |
| Apr 08 2024 | 16.285 | -0.02 | -0.09% | 16.33 | 16.33 | 16.09 | 254,767 |
| Apr 05 2024 | 16.30 | 0.14 | 0.87% | 16.24 | 16.30 | 16.20 | 141,744 |
| Apr 04 2024 | 16.16 | -0.12 | -0.74% | 16.39 | 16.457 | 16.15 | 256,816 |
| Apr 03 2024 | 16.28 | 0.10 | 0.62% | 16.21 | 16.31 | 16.19 | 140,461 |
| Apr 02 2024 | 16.18 | 0.07 | 0.43% | 16.09 | 16.20 | 16.07 | 143,028 |
| Apr 01 2024 | 16.11 | -0.17 | -1.04% | 16.28 | 16.40 | 16.05 | 276,157 |
| Mar 28 2024 | 16.28 | 0.05 | 0.31% | 16.30 | 16.46 | 16.25 | 279,880 |
| Mar 27 2024 | 16.23 | -0.19 | -1.16% | 16.10 | 16.2491 | 16.05 | 231,412 |
| Mar 26 2024 | 16.42 | -0.07 | -0.42% | 16.51 | 16.53 | 16.40 | 282,742 |
| Mar 25 2024 | 16.49 | 0.11 | 0.67% | 16.48 | 16.63 | 16.44 | 277,177 |
| Mar 22 2024 | 16.38 | -0.17 | -1.03% | 16.61 | 16.61 | 16.31 | 289,533 |
| Mar 21 2024 | 16.55 | 0.19 | 1.16% | 16.46 | 16.595 | 16.36 | 439,545 |
| Mar 20 2024 | 16.36 | 0.14 | 0.86% | 16.17 | 16.36 | 16.12 | 180,095 |
| Mar 19 2024 | 16.22 | 0.15 | 0.93% | 16.14 | 16.24 | 16.05 | 168,339 |
| Mar 18 2024 | 16.07 | 0.03 | 0.19% | 16.06 | 16.095 | 15.96 | 176,975 |
| Mar 15 2024 | 16.04 | 0.00 | 0.00% | 16.2099 | 16.21 | 16.00 | 264,897 |
| Mar 14 2024 | 16.04 | -0.34 | -2.08% | 16.33 | 16.38 | 16.04 | 186,151 |
| Mar 13 2024 | 16.38 | -0.02 | -0.12% | 16.45 | 16.50 | 16.37 | 186,554 |
| Mar 12 2024 | 16.40 | 0.02 | 0.12% | 16.50 | 16.50 | 16.2125 | 261,770 |
| Mar 11 2024 | 16.38 | 0.10 | 0.61% | 16.34 | 16.45 | 16.3098 | 187,046 |
| Mar 08 2024 | 16.28 | -0.10 | -0.61% | 16.47 | 16.48 | 16.28 | 145,018 |
| Mar 07 2024 | 16.38 | 0.04 | 0.24% | 16.33 | 16.50 | 16.32 | 258,732 |
| Mar 06 2024 | 16.34 | 0.01 | 0.06% | 16.39 | 16.56 | 16.34 | 252,774 |
| Mar 05 2024 | 16.33 | 0.07 | 0.43% | 16.28 | 16.415 | 16.24 | 214,604 |
| Mar 04 2024 | 16.26 | 0.05 | 0.28% | 16.19 | 16.344 | 16.14 | 237,116 |
| Mar 01 2024 | 16.215 | 0.00 | 0.03% | 16.32 | 16.32 | 16.11 | 202,444 |
| Feb 29 2024 | 16.21 | 0.25 | 1.57% | 16.00 | 16.2461 | 15.93 | 323,083 |
| Feb 28 2024 | 15.96 | -0.26 | -1.60% | 16.33 | 16.33 | 15.81 | 281,439 |
| Feb 27 2024 | 16.22 | 0.87 | 5.67% | 15.90 | 16.51 | 15.82 | 614,475 |
| Feb 26 2024 | 15.35 | -0.09 | -0.58% | 15.39 | 15.50 | 15.33 | 197,373 |
| Feb 23 2024 | 15.44 | 0.01 | 0.06% | 15.50 | 15.52 | 15.38 | 125,885 |
| Feb 22 2024 | 15.43 | 0.13 | 0.85% | 15.41 | 15.48 | 15.3146 | 114,269 |
| Feb 21 2024 | 15.30 | 0.01 | 0.07% | 15.29 | 15.41 | 15.255 | 99,657 |
| Feb 20 2024 | 15.29 | -0.10 | -0.65% | 15.34 | 15.3899 | 15.25 | 109,813 |
| Feb 16 2024 | 15.39 | 0.14 | 0.92% | 15.25 | 15.47 | 15.11 | 193,780 |
| Feb 15 2024 | 15.25 | 0.37 | 2.49% | 14.92 | 15.25 | 14.90 | 197,894 |
| Feb 14 2024 | 14.88 | 0.08 | 0.54% | 14.88 | 14.96 | 14.80 | 85,395 |
| Feb 13 2024 | 14.80 | -0.26 | -1.73% | 14.96 | 14.96 | 14.78 | 118,630 |
| Feb 12 2024 | 15.06 | 0.22 | 1.48% | 14.94 | 15.065 | 14.87 | 119,249 |
| Feb 09 2024 | 14.84 | -0.02 | -0.13% | 14.94 | 14.94 | 14.765 | 110,916 |
| Feb 08 2024 | 14.86 | 0.01 | 0.07% | 14.86 | 15.01 | 14.76 | 147,335 |
| Feb 07 2024 | 14.85 | -0.09 | -0.60% | 14.84 | 15.03 | 14.77 | 332,688 |
| Feb 06 2024 | 14.94 | -0.12 | -0.80% | 15.09 | 15.09 | 14.88 | 139,833 |
| Feb 05 2024 | 15.06 | -0.03 | -0.20% | 15.10 | 15.11 | 14.871 | 153,414 |
| Feb 02 2024 | 15.09 | -0.02 | -0.13% | 15.16 | 15.23 | 15.06 | 135,887 |
| Feb 01 2024 | 15.11 | -0.24 | -1.56% | 15.39 | 15.39 | 15.008 | 237,063 |
| Jan 31 2024 | 15.35 | -0.25 | -1.60% | 15.57 | 15.58 | 15.33 | 135,785 |
| Jan 30 2024 | 15.60 | 0.12 | 0.78% | 15.42 | 15.605 | 15.42 | 105,942 |
| Jan 29 2024 | 15.48 | -0.13 | -0.83% | 15.69 | 15.73 | 15.42 | 100,768 |
