Corebridge Financial Inc (CRBG)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.44329896907 | 29.1 | 30.335 | 28.9 | 2760445 | 29.62445505 | CS |
| 4 | -0.67 | -2.28279386712 | 29.35 | 30.405 | 28.41 | 2826978 | 29.5509342 | CS |
| 12 | -2.27 | -7.33441033926 | 30.95 | 34.66 | 28.15 | 4120740 | 29.85262944 | CS |
| 26 | 4.62 | 19.2019950125 | 24.06 | 34.66 | 23.01 | 4412364 | 27.7359584 | CS |
| 52 | 10.06 | 54.0279269603 | 18.62 | 34.66 | 17.4 | 3718408 | 24.85697321 | CS |
| 156 | 8.18 | 39.9024390244 | 20.5 | 34.66 | 14.01 | 2918230 | 22.90382778 | CS |
| 260 | 8.18 | 39.9024390244 | 20.5 | 34.66 | 14.01 | 2918230 | 22.90382778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 29.55 | -0.2 | -0.67 | 30.03 | 30.2 | 29.52 | 3675184 |
| 1722379200 | 29.75 | 0.02 | 0.07 | 29.81 | 30.335 | 29.41 | 3266770 |
| 1722292800 | 29.73 | -0.07 | -0.23 | 29.91 | 30.3 | 29.64 | 2581874 |
| 1722033600 | 29.8 | 0.51 | 1.74 | 29.28 | 29.91 | 29.28 | 2003798 |
| 1721947200 | 29.29 | 0.29 | 1.00 | 29.1 | 29.52 | 28.9 | 2266048 |
| 1721860800 | 29 | -0.66 | -2.23 | 29.66 | 29.68 | 28.88 | 2670516 |
| 1721774400 | 29.66 | 0.04 | 0.14 | 29.61 | 29.83 | 29.445 | 1772301 |
| 1721688000 | 29.62 | 0.35 | 1.20 | 29.45 | 29.775 | 29.36 | 1448939 |
| 1721428800 | 29.27 | -0.4 | -1.35 | 29.49 | 29.755 | 29.18 | 1992484 |
| 1721342400 | 29.67 | 0.11 | 0.37 | 29.56 | 30.24 | 29.47 | 2750880 |
| 1721256000 | 29.56 | -0.56 | -1.86 | 30.12 | 30.225 | 29.33 | 4271654 |
| 1721169600 | 30.12 | 0.22 | 0.74 | 30.08 | 30.405 | 29.87 | 2768048 |
| 1721083200 | 29.9 | 0.46 | 1.56 | 29.74 | 30.055 | 29.55 | 4081095 |
| 1720824000 | 29.44 | -0.5 | -1.67 | 29.98 | 30.09 | 29.41 | 3064918 |
| 1720737600 | 29.94 | -0.01 | -0.03 | 29.87 | 30.17 | 29.795 | 1962233 |
| 1720651200 | 29.95 | 0.46 | 1.56 | 29.39 | 30.035 | 29.15 | 3606848 |
| 1720564800 | 29.49 | 0.46 | 1.58 | 29.02 | 29.8 | 28.94 | 2294005 |
| 1720478400 | 29.03 | 0.28 | 0.97 | 28.73 | 29.18 | 28.73 | 2843061 |
| 1720219200 | 28.75 | -0.6 | -2.04 | 29.35 | 29.44 | 28.41 | 3757237 |
| 1720040640 | 29.35 | -0.24 | -0.81 | 29.6 | 29.83 | 29.34 | 1770941 |
| 1719960000 | 29.59 | 0.47 | 1.61 | 29.09 | 29.65 | 29.05 | 2293265 |
| 1719873600 | 29.12 | 0 | 0.00 | 29.38 | 29.6611 | 29.06 | 3009261 |
| 1719614400 | 29.12 | 0.01 | 0.03 | 29.2 | 29.69 | 28.955 | 5623765 |
| 1719528000 | 29.11 | -0.01 | -0.03 | 28.97 | 29.285 | 28.97 | 3100997 |
| 1719441600 | 29.12 | -0.21 | -0.72 | 29.23 | 29.31 | 28.84 | 3437180 |
| 1719355200 | 29.33 | -0.22 | -0.74 | 29.53 | 29.71 | 29.31 | 2525436 |
| 1719268800 | 29.55 | -0.11 | -0.37 | 29.74 | 29.98 | 29.54 | 3010944 |
| 1719009600 | 29.66 | -0.04 | -0.13 | 29.7 | 29.74 | 29.255 | 5470588 |
| 1718923200 | 29.7 | 0.54 | 1.85 | 29.27 | 29.7 | 29.17 | 3449622 |
| 1718750400 | 29.16 | 0.36 | 1.25 | 28.87 | 29.3 | 28.76 | 3336924 |
| 1718664000 | 28.8 | 0.45 | 1.59 | 28.39 | 28.81 | 28.39 | 2841548 |
| 1718404800 | 28.35 | -0.66 | -2.28 | 28.54 | 29.12 | 28.15 | 6419409 |
| 1718318400 | 29.01 | -0.03 | -0.10 | 29 | 29.08 | 28.85 | 2969492 |
| 1718232000 | 29.04 | 0.13 | 0.45 | 29.38 | 29.455 | 28.98 | 3181254 |
| 1718145600 | 28.91 | -0.38 | -1.30 | 29.08 | 29.3 | 28.72 | 6957826 |
| 1718059200 | 29.29 | 0.39 | 1.35 | 28.85 | 29.38 | 28.74 | 3269234 |
| 1717800000 | 28.9 | -0.02 | -0.07 | 28.87 | 29.07 | 28.76 | 2077791 |
| 1717713600 | 28.92 | -0.62 | -2.10 | 29.6 | 29.67 | 28.785 | 3614678 |
| 1717627200 | 29.54 | 0.68 | 2.36 | 29.03 | 29.62 | 28.62 | 6145285 |
| 1717540800 | 28.86 | -0.56 | -1.90 | 28.92 | 29.37 | 28.67 | 7540589 |
| 1717454400 | 29.42 | 0.25 | 0.86 | 29.25 | 29.45 | 28.96 | 7926541 |
| 1717195200 | 29.17 | -0.47 | -1.59 | 29 | 29.4 | 28.95 | 16939562 |
| 1717108800 | 29.64 | 0.17 | 0.58 | 29.49 | 29.809 | 29.49 | 4326359 |
| 1717022400 | 29.47 | -0.39 | -1.31 | 29.65 | 29.72 | 29.02 | 3094626 |
| 1716936000 | 29.86 | -0.76 | -2.48 | 30.65 | 31.005 | 29.795 | 3832549 |
| 1716590400 | 30.62 | 0.28 | 0.92 | 30.64 | 31.09 | 30.4125 | 2994945 |
| 1716504000 | 30.34 | -0.76 | -2.44 | 31.06 | 31.37 | 30.33 | 3555539 |
| 1716417600 | 31.1 | 0.09 | 0.29 | 30.94 | 31.45 | 30.75 | 2419421 |
| 1716331200 | 31.01 | 0.28 | 0.91 | 30.59 | 31.26 | 30.53 | 3721510 |
| 1716244800 | 30.73 | -0.57 | -1.82 | 31.32 | 31.67 | 30.48 | 3466185 |
| 1715985600 | 31.3 | -1.21 | -3.72 | 32.68 | 32.689999 | 31.16 | 10012830 |
| 1715899200 | 32.509999 | 2.35 | 7.79 | 33.1 | 34.66 | 32.21 | 22854145 |
| 1715812800 | 30.16 | 0.22 | 0.73 | 29.98 | 30.355 | 29.71 | 2635153 |
| 1715726400 | 29.94 | 0.93 | 3.21 | 28.92 | 29.99 | 28.8 | 3078700 |
| 1715640000 | 29.01 | -0.54 | -1.83 | 29.64 | 29.94 | 28.83 | 2667396 |
| 1715380800 | 29.55 | -0.7 | -2.31 | 30.36 | 30.62 | 29.405 | 3408425 |
| 1715294400 | 30.25 | -0.57 | -1.85 | 30.95 | 30.98 | 30.225 | 3517762 |
| 1715208000 | 30.82 | 0.78 | 2.60 | 30.04 | 30.85 | 29.87 | 4937280 |
| 1715121600 | 30.04 | 0.82 | 2.81 | 29.25 | 30.04 | 29.22 | 3428014 |
| 1715035200 | 29.22 | 0.54 | 1.88 | 28.94 | 29.59 | 28.87 | 3726713 |
| 1714776000 | 28.68 | 0.56 | 1.99 | 28.63 | 29.5275 | 27.755 | 6093955 |
| 1714689600 | 28.12 | 1.36 | 5.08 | 27.07 | 28.2 | 26.9 | 10181783 |
| 1714603200 | 26.76 | 0.2 | 0.75 | 26.55 | 27.03 | 26.55 | 3606718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
