CG Stock Prices

Data as of Oct 28, 2026

Last

39.06

Change

+0.53

Open

38.50

Previous

38.53

High

39.10

Low

38.26

Bid

-

Ask

-

Volume

1,998,977

Trades

-

Dividend

0.42

Yield

7.74%

Ex-Div

Aug 10, 2017

Impl Vol

0.445

Hist Vol

0.363

Opt Volume

669

Open Int

107,870

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	38.50	39.10	38.26	39.06	+0.53	1,998,977	669	0.445	0.363
Oct 27, 2026	39.16	39.25	38.50	38.53	-0.22	2,193,380	533	0.480	0.362
Oct 26, 2026	38.75	39.17	38.57	38.75	+0.16	2,679,544	1,044	0.486	0.362
Oct 23, 2026	38.99	39.14	38.35	38.59	-0.61	2,498,458	578	0.465	0.363
Oct 22, 2026	36.73	39.30	36.59	39.20	+1.93	4,574,626	8,079	0.514	0.363
Oct 21, 2026	37.76	38.04	36.97	37.27	-0.04	2,543,574	1,239	0.445	0.359
Oct 20, 2026	36.31	37.81	36.31	37.31	+0.75	2,863,429	669	0.428	0.359
Oct 19, 2026	36.54	36.74	36.15	36.56	+0.18	1,976,133	2,969	0.436	0.359
Oct 16, 2026	37.13	37.58	36.22	36.38	-0.43	2,828,060	572	0.455	0.359
Oct 15, 2026	35.77	37.01	35.47	36.81	+1.04	3,691,116	1,959	0.463	0.361
Oct 14, 2026	36.72	36.98	35.41	35.77	-1.47	4,350,653	2,600	0.513	0.360
Oct 13, 2026	38.39	38.50	37.05	37.24	-1.01	4,305,860	1,698	0.448	0.358
Oct 12, 2026	38.27	38.66	38.01	38.25	-0.17	2,341,057	345	0.478	0.360
Oct 9, 2026	38.61	38.90	38.09	38.42	+0.03	2,136,219	796	0.453	0.363
Oct 8, 2026	37.30	38.70	37.08	38.39	+0.59	4,620,700	5,034	0.457	0.364
Oct 7, 2026	38.06	38.36	37.50	37.80	-1.08	3,810,493	1,589	0.403	0.364
Oct 6, 2026	39.32	39.68	38.86	38.88	-0.44	3,027,109	1,663	0.445	0.364
Oct 5, 2026	39.73	39.98	39.07	39.32	-0.50	3,647,745	593	0.436	0.364
Oct 2, 2026	40.90	41.74	39.66	39.82	+0.00	3,453,617	2,435	0.391	0.365
Oct 1, 2026	39.66	40.93	39.39	40.39	+0.73	3,838,940	7,164	0.461	0.365
Sep 30, 2026	40.00	40.20	39.40	39.66	-0.02	3,542,037	522	0.432	0.366
Sep 29, 2026	39.84	39.94	39.08	39.68	+0.16	2,732,976	2,905	0.454	0.367
Sep 28, 2026	39.68	39.72	38.72	39.52	-0.51	2,544,101	4,498	0.471	0.368
Sep 25, 2026	39.88	40.22	39.41	40.03	+0.61	1,973,916	522	0.459	0.367
Sep 24, 2026	40.16	40.51	38.76	39.42	-0.50	2,821,809	4,350	0.440	0.367
Sep 23, 2026	39.83	40.67	39.83	39.92	-0.31	2,598,518	5,757	0.427	0.370
Sep 22, 2026	41.42	41.44	40.09	40.23	-0.63	3,302,545	1,450	0.459	0.370
Sep 21, 2026	40.61	41.20	40.10	40.86	+0.76	2,833,667	7,281	0.437	0.370
Sep 18, 2026	40.08	40.58	39.55	40.10	-0.07	6,291,040	8,425	0.437	0.369
Sep 17, 2026	41.08	41.30	40.10	40.17	+0.16	4,927,787	6,073	0.438	0.370
Sep 16, 2026	41.64	41.83	39.16	40.01	-1.41	4,197,832	7,261	0.447	0.371
Sep 15, 2026	41.50	41.75	40.72	41.42	-0.40	4,185,073	12,907	0.441	0.369
Sep 14, 2026	41.97	42.81	41.21	41.82	-0.67	3,127,693	11,808	0.443	0.369
Sep 11, 2026	43.71	43.77	42.41	42.50	-0.58	3,317,274	3,347	0.412	0.369
Sep 10, 2026	43.57	43.87	42.95	43.07	-1.04	2,754,483	4,570	0.435	0.370
Sep 9, 2026	45.91	46.20	44.10	44.11	-1.84	3,231,815	5,558	0.404	0.371
Sep 8, 2026	46.80	47.13	45.88	45.95	+0.00	2,051,257	2,061	0.441	0.369
Sep 4, 2026	46.90	47.61	46.50	46.97	-0.78	1,877,138	1,024	0.401	0.368
Sep 3, 2026	47.65	48.86	46.97	47.75	+0.61	3,147,872	1,879	0.388	0.369
Sep 2, 2026	46.54	47.74	46.22	47.14	+0.60	2,993,462	4,581	0.416	0.369
Sep 1, 2026	47.40	47.91	46.14	46.54	-1.85	3,027,993	6,076	0.405	0.369
Aug 31, 2026	48.81	48.87	48.34	48.39	-0.70	2,506,118	4,576	0.380	0.367
Aug 28, 2026	49.64	50.00	48.98	49.09	-0.15	1,881,185	8,926	0.388	0.367
Aug 27, 2026	49.07	50.32	48.95	49.24	+0.25	2,425,133	13,346	0.394	0.367
Aug 26, 2026	48.96	49.68	48.59	48.99	+0.07	3,469,728	144,686	0.414	0.367
Aug 25, 2026	49.26	49.36	48.36	48.92	-0.22	3,463,332	5,993	0.405	0.368
Aug 24, 2026	49.26	49.53	48.60	49.14	-0.23	3,189,175	2,874	0.411	0.368
Aug 21, 2026	48.18	49.40	48.12	49.37	+1.38	8,169,813	215,761	0.387	0.370
Aug 20, 2026	49.30	49.36	47.80	47.99	-1.41	2,162,004	1,871	0.389	0.369
Aug 19, 2026	48.97	50.59	48.46	49.40	+1.03	3,271,465	1,942	0.384	0.369
Aug 18, 2026	48.29	48.70	47.37	48.37	-0.17	3,227,328	967	0.386	0.368
Aug 17, 2026	48.70	48.78	47.95	48.54	-0.74	2,809,131	2,665	0.436	0.368
Aug 14, 2026	51.00	51.36	49.05	49.28	-2.13	5,137,422	11,418	0.453	0.368
Aug 13, 2026	48.27	51.63	48.27	51.41	+3.14	4,196,442	2,037	0.386	0.366
Aug 12, 2026	48.66	48.86	47.30	48.27	-0.09	3,764,207	805	0.358	0.360
Aug 11, 2026	47.75	49.75	47.72	48.36	+0.56	5,439,593	3,147	0.364	0.362
Aug 10, 2026	47.84	48.13	47.43	47.80	+0.01	3,978,363	1,110	0.373	0.362
Aug 7, 2026	49.20	49.75	47.77	47.79	-1.09	5,768,866	1,181	0.397	0.362
Aug 6, 2026	49.68	49.90	48.15	48.88	-0.96	4,291,329	2,577	0.391	0.362
Aug 5, 2026	52.16	52.16	49.29	49.84	-0.80	5,928,662	4,801	0.406	0.365
Aug 4, 2026	49.06	50.90	49.01	50.64	+1.73	6,043,640	7,174	0.468	0.365
Aug 3, 2026	46.63	49.25	46.23	48.91	+2.89	6,936,200	1,393	0.485	0.364
Jul 31, 2026	45.49	46.11	44.83	46.02	+0.66	2,327,142	859	0.450	0.360
Jul 30, 2026	45.89	45.96	43.91	45.36	+0.66	2,903,958	481	0.438	0.360
Jul 29, 2026	46.01	46.17	44.67	44.70	-1.77	3,205,795	586	0.487	0.360
Jul 28, 2026	46.22	46.71	45.70	46.47	+0.19	3,748,464	334	0.464	0.358

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 10, 2017	Aug 21, 2017	0.42	1.68	7.74%
May 11, 2017	May 22, 2017	0.10	0.40	2.21%
Nov 4, 2016	Nov 16, 2016	0.50	2.00	7.50%
Aug 11, 2016	Aug 24, 2016	0.63	2.52	7.50%
May 12, 2016	May 25, 2016	0.26	1.04	7.50%
Feb 19, 2016	Mar 2, 2016	0.29	1.16	7.50%
Nov 12, 2015	Nov 24, 2015	0.56	2.24	7.50%
Aug 17, 2015	Aug 27, 2015	0.89	3.56	7.50%
May 13, 2015	May 22, 2015	0.33	1.32	7.50%
Feb 19, 2015	Mar 6, 2015	1.61	6.44	6.58%
Nov 6, 2014	Nov 21, 2014	0.16	0.64	6.58%
Aug 7, 2014	Aug 22, 2014	0.16	0.64	2.06%

Split History

Split Date	Factor	Announced
No splits on record.