Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 44.56 | 0.96 | 2.20% | 43.70 | 44.59 | 42.97 | 2,635,696 |
| Jan 02 2025 | 43.60 | -0.16 | -0.37% | 43.98 | 44.40 | 43.52 | 2,666,155 |
| Dec 31 2024 | 43.76 | 0.20 | 0.46% | 43.68 | 44.115 | 43.46 | 2,648,662 |
| Dec 30 2024 | 43.56 | -0.06 | -0.14% | 43.23 | 43.915 | 42.86 | 2,580,316 |
| Dec 27 2024 | 43.62 | -0.28 | -0.64% | 43.62 | 44.23 | 43.36 | 2,102,122 |
| Dec 26 2024 | 43.90 | -0.10 | -0.23% | 43.79 | 44.03 | 43.52 | 2,156,342 |
| Dec 24 2024 | 44.00 | 0.43 | 0.99% | 43.58 | 44.00 | 43.44 | 831,836 |
| Dec 23 2024 | 43.57 | 0.12 | 0.28% | 43.14 | 43.765 | 43.08 | 2,050,086 |
| Dec 20 2024 | 43.45 | 1.00 | 2.36% | 42.18 | 43.81 | 42.14 | 12,934,330 |
| Dec 19 2024 | 42.45 | -0.21 | -0.49% | 43.66 | 43.91 | 42.13 | 5,508,818 |
| Dec 18 2024 | 42.66 | -2.08 | -4.65% | 45.45 | 45.51 | 42.63 | 4,573,740 |
| Dec 17 2024 | 44.74 | -0.94 | -2.06% | 45.20 | 45.505 | 44.575 | 3,078,723 |
| Dec 16 2024 | 45.68 | -0.02 | -0.04% | 45.81 | 45.883 | 45.36 | 2,945,551 |
| Dec 13 2024 | 45.70 | 0.16 | 0.35% | 45.74 | 45.89 | 45.20 | 4,832,988 |
| Dec 12 2024 | 45.54 | -0.69 | -1.49% | 46.11 | 46.36 | 45.295 | 3,878,869 |
| Dec 11 2024 | 46.23 | -0.17 | -0.37% | 46.49 | 46.92 | 46.09 | 6,510,367 |
| Dec 10 2024 | 46.40 | 0.43 | 0.94% | 46.41 | 48.17 | 45.48 | 6,742,833 |
| Dec 09 2024 | 45.97 | -1.06 | -2.25% | 46.95 | 47.04 | 45.74 | 4,460,261 |
| Dec 06 2024 | 47.03 | 0.26 | 0.56% | 46.86 | 47.155 | 46.31 | 2,616,746 |
| Dec 05 2024 | 46.77 | 0.17 | 0.36% | 46.83 | 47.42 | 46.64 | 3,578,304 |
| Dec 04 2024 | 46.60 | -0.20 | -0.43% | 46.80 | 46.865 | 46.05 | 2,762,161 |
| Dec 03 2024 | 46.80 | -0.28 | -0.59% | 47.27 | 47.33 | 46.485 | 3,541,390 |
| Dec 02 2024 | 47.08 | -1.06 | -2.20% | 48.14 | 48.24 | 46.88 | 4,490,571 |
| Nov 29 2024 | 48.14 | -0.02 | -0.04% | 48.30 | 48.41 | 47.57 | 1,977,684 |
| Nov 27 2024 | 48.16 | 0.06 | 0.12% | 48.43 | 48.75 | 47.93 | 2,120,497 |
| Nov 26 2024 | 48.10 | -0.36 | -0.74% | 48.03 | 48.58 | 47.98 | 2,527,582 |
| Nov 25 2024 | 48.46 | 0.81 | 1.70% | 48.29 | 49.25 | 48.00 | 4,426,144 |
| Nov 22 2024 | 47.65 | 0.88 | 1.88% | 47.03 | 47.83 | 46.68 | 2,761,018 |
| Nov 21 2024 | 46.77 | 0.65 | 1.41% | 46.54 | 47.32 | 46.44 | 3,589,524 |
| Nov 20 2024 | 46.12 | 0.07 | 0.15% | 46.03 | 46.34 | 45.76 | 2,418,026 |
| Nov 19 2024 | 46.05 | -0.52 | -1.12% | 45.71 | 46.335 | 45.71 | 3,443,383 |
| Nov 18 2024 | 46.57 | -0.21 | -0.45% | 46.60 | 46.97 | 46.45 | 4,753,277 |
| Nov 15 2024 | 46.78 | 0.20 | 0.43% | 46.40 | 46.98 | 46.14 | 3,793,969 |
| Nov 14 2024 | 46.58 | 0.16 | 0.34% | 46.68 | 47.005 | 46.26 | 2,834,478 |
| Nov 13 2024 | 46.42 | 0.00 | 0.00% | 46.76 | 47.48 | 46.29 | 2,992,828 |
| Nov 12 2024 | 46.42 | -0.06 | -0.13% | 46.14 | 46.88 | 46.14 | 3,259,615 |
| Nov 11 2024 | 46.48 | 0.67 | 1.46% | 46.35 | 47.21 | 46.255 | 4,429,696 |
| Nov 08 2024 | 45.81 | -0.22 | -0.48% | 46.30 | 46.35 | 45.58 | 6,097,549 |
| Nov 07 2024 | 46.03 | -2.28 | -4.72% | 47.81 | 47.91 | 45.81 | 5,227,275 |
| Nov 06 2024 | 48.31 | 6.09 | 14.42% | 45.38 | 48.35 | 44.76 | 11,317,150 |
| Nov 05 2024 | 42.22 | 0.63 | 1.51% | 41.71 | 42.46 | 41.59 | 2,970,976 |
| Nov 04 2024 | 41.59 | -0.23 | -0.55% | 41.82 | 41.88 | 41.21 | 4,769,549 |
| Nov 01 2024 | 41.82 | -0.30 | -0.71% | 42.30 | 42.94 | 41.805 | 3,305,592 |
| Oct 31 2024 | 42.12 | -0.58 | -1.36% | 42.49 | 42.94 | 42.095 | 3,925,349 |
| Oct 30 2024 | 42.70 | 0.46 | 1.09% | 41.72 | 43.04 | 41.66 | 4,102,165 |
| Oct 29 2024 | 42.24 | -0.50 | -1.17% | 42.50 | 42.85 | 42.085 | 3,501,325 |
| Oct 28 2024 | 42.74 | 1.23 | 2.96% | 41.96 | 42.84 | 41.81 | 4,162,097 |
| Oct 25 2024 | 41.51 | -0.23 | -0.55% | 42.28 | 42.29 | 41.40 | 4,645,469 |
| Oct 24 2024 | 41.74 | 0.30 | 0.72% | 41.60 | 42.01 | 41.22 | 2,952,016 |
| Oct 23 2024 | 41.44 | -0.17 | -0.41% | 41.29 | 41.68 | 41.085 | 3,323,243 |
| Oct 22 2024 | 41.61 | 0.55 | 1.34% | 41.04 | 41.745 | 40.76 | 4,912,330 |
| Oct 21 2024 | 41.06 | -1.41 | -3.32% | 42.26 | 42.605 | 40.93 | 6,356,865 |
| Oct 18 2024 | 42.47 | 0.34 | 0.81% | 42.33 | 42.57 | 41.80 | 5,760,323 |
| Oct 17 2024 | 42.13 | -0.28 | -0.66% | 42.00 | 42.47 | 41.58 | 7,436,618 |
| Oct 16 2024 | 42.41 | -1.07 | -2.46% | 42.63 | 44.23 | 41.43 | 10,866,262 |
| Oct 15 2024 | 43.48 | 0.21 | 0.49% | 43.68 | 44.39 | 43.26 | 5,514,924 |
| Oct 14 2024 | 43.27 | 0.66 | 1.55% | 42.65 | 43.36 | 42.30 | 4,090,736 |
| Oct 11 2024 | 42.61 | 1.31 | 3.17% | 41.49 | 42.7979 | 41.49 | 4,844,628 |
| Oct 10 2024 | 41.30 | -0.17 | -0.41% | 41.26 | 41.77 | 41.11 | 3,741,145 |
| Oct 09 2024 | 41.47 | 0.26 | 0.63% | 41.10 | 41.755 | 41.07 | 3,959,551 |
| Oct 08 2024 | 41.21 | 0.04 | 0.10% | 41.19 | 41.545 | 41.00 | 5,271,582 |
| Oct 07 2024 | 41.17 | -0.01 | -0.02% | 41.32 | 41.70 | 40.83 | 3,604,044 |
