CGDV Stock Prices

Data as of Nov 9, 2026

Last

48.51

Change

+1.09

Open

47.84

Previous

47.42

High

48.69

Low

47.80

Bid

-

Ask

-

Volume

3,239,819

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

0.0%

Hist Vol

13.2%

Opt Volume

0

Open Int

66

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
Nov 9, 2026	47.84	48.69	47.80	48.51	+1.09	3,239,819	0	0.000	0.132
Nov 6, 2026	47.48	47.88	47.39	47.42	-0.03	3,543,722	0	0.000	0.131
Nov 5, 2026	49.39	49.39	47.41	47.45	-2.12	5,140,681	1	0.313	0.131
Nov 4, 2026	49.40	49.78	49.38	49.57	+0.70	3,970,456	0	0.000	0.123
Nov 3, 2026	48.82	49.01	48.74	48.87	+0.20	3,529,670	0	0.000	0.122
Nov 2, 2026	49.04	49.42	48.63	48.67	-0.14	4,392,391	0	0.000	0.122
Oct 30, 2026	49.21	49.21	48.52	48.81	-0.74	3,362,883	0	0.000	0.122
Oct 29, 2026	49.40	49.57	49.27	49.55	+0.11	3,090,546	3	0.000	0.122
Oct 28, 2026	49.14	49.51	49.05	49.44	+0.30	2,956,565	6	0.000	0.122
Oct 27, 2026	48.99	49.26	48.89	49.14	+0.31	3,007,720	0	0.000	0.122
Oct 26, 2026	48.59	48.93	48.55	48.83	+0.38	2,268,666	0	0.000	0.122
Oct 23, 2026	48.45	48.68	48.36	48.45	-0.31	2,762,801	27	0.093	0.122
Oct 22, 2026	48.76	48.86	48.55	48.76	-0.42	3,376,941	0	0.000	0.122
Oct 21, 2026	49.26	49.29	48.98	49.18	+0.01	2,848,415	2	0.089	0.121
Oct 20, 2026	48.98	49.36	48.85	49.17	+0.14	2,563,788	2	0.097	0.122
Oct 19, 2026	49.16	49.29	48.95	49.03	+0.10	2,509,290	1	0.094	0.122
Oct 16, 2026	49.51	49.51	48.80	48.93	-0.46	3,868,771	4	0.000	0.122
Oct 15, 2026	49.11	49.41	48.96	49.39	+0.25	3,413,459	0	0.000	0.122
Oct 14, 2026	49.55	49.55	49.00	49.14	-0.54	2,729,447	1	0.000	0.122
Oct 13, 2026	49.53	49.74	49.45	49.68	+0.10	2,570,568	13	0.000	0.121
Oct 12, 2026	49.63	49.65	49.52	49.58	+0.03	2,176,105	2	0.183	0.122
Oct 9, 2026	49.46	49.62	49.36	49.55	+0.30	2,368,469	6	0.151	0.124
Oct 8, 2026	49.37	49.48	49.06	49.25	-0.26	3,516,957	0	0.000	0.124
Oct 7, 2026	49.61	49.62	49.41	49.51	-0.31	3,345,867	1	0.000	0.124
Oct 6, 2026	49.76	49.97	49.68	49.82	+0.26	2,499,194	6	0.000	0.124
Oct 5, 2026	49.22	49.68	49.22	49.56	+0.36	2,771,816	12	0.161	0.124
Oct 2, 2026	49.25	49.38	49.04	49.20	+0.00	3,798,209	6	0.195	0.124
Oct 1, 2026	48.95	49.00	48.53	48.84	-0.01	4,747,195	2	0.000	0.124
Sep 30, 2026	49.15	49.28	48.84	48.85	-0.33	3,168,574	1	0.157	0.124
Sep 29, 2026	49.15	49.29	49.01	49.18	+0.12	3,224,627	2	0.099	0.124
Sep 28, 2026	49.25	49.34	48.94	49.06	-0.40	3,035,411	17	0.126	0.124
Sep 25, 2026	49.32	49.52	49.19	49.46	+0.17	2,554,249	4	0.087	0.123
Sep 24, 2026	49.02	49.35	49.00	49.29	-0.01	2,489,384	0	0.000	0.124
Sep 23, 2026	49.60	49.60	49.26	49.30	-0.31	3,245,878	6	0.077	0.124
Sep 22, 2026	49.86	49.92	49.61	49.61	-0.11	3,935,659	0	0.000	0.124
Sep 21, 2026	49.30	49.83	49.26	49.72	+0.76	3,050,753	0	0.000	0.124
Sep 18, 2026	49.06	49.08	48.75	48.96	-0.05	2,289,237	10	0.000	0.123
Sep 17, 2026	49.14	49.14	48.86	49.01	+0.46	3,141,038	3	0.132	0.123
Sep 16, 2026	48.88	49.03	48.26	48.55	-0.15	3,234,856	14	0.000	0.122
Sep 15, 2026	49.06	49.11	48.66	48.70	-0.39	3,918,094	0	0.000	0.122
Sep 14, 2026	48.99	49.24	48.88	49.09	-0.30	2,987,162	30	0.136	0.122
Sep 11, 2026	49.77	49.80	49.38	49.40	+0.24	3,069,307	30	0.139	0.122
Sep 10, 2026	49.29	49.44	49.15	49.16	-0.38	3,582,759	0	0.000	0.122
Sep 9, 2026	49.85	49.89	49.49	49.54	-0.37	3,617,148	2	0.000	0.122
Sep 8, 2026	50.13	50.21	49.85	49.91	+0.00	2,852,535	0	0.000	0.122
Sep 4, 2026	50.14	50.20	49.86	50.08	-0.02	3,216,889	0	0.000	0.122
Sep 3, 2026	49.90	50.19	49.69	50.10	+0.37	3,430,089	0	0.000	0.122
Sep 2, 2026	49.62	49.90	49.57	49.73	+0.21	3,384,063	13	0.119	0.122
Sep 1, 2026	49.69	49.75	49.44	49.52	-0.40	3,850,932	2	0.090	0.122
Aug 31, 2026	50.23	50.28	49.92	49.92	-0.44	3,305,247	0	0.000	0.122
Aug 28, 2026	50.59	50.71	50.30	50.36	-0.09	2,917,395	1	0.096	0.121
Aug 27, 2026	50.44	50.52	50.30	50.45	+0.17	2,600,855	0	0.000	0.121
Aug 26, 2026	50.17	50.36	50.14	50.28	+0.15	2,644,850	17	0.128	0.121
Aug 25, 2026	50.23	50.23	49.99	50.13	+0.09	2,172,068	1	0.115	0.122
Aug 24, 2026	50.15	50.18	49.97	50.04	-0.17	2,205,727	0	0.000	0.122
Aug 21, 2026	50.21	50.34	50.13	50.21	+0.27	2,528,083	0	0.000	0.122
Aug 20, 2026	50.20	50.36	49.91	49.94	-0.40	3,476,972	0	0.000	0.122
Aug 19, 2026	50.54	50.58	50.29	50.34	-0.12	3,120,257	0	0.000	0.122
Aug 18, 2026	50.50	50.57	50.41	50.46	-0.32	3,800,308	0	0.000	0.122
Aug 17, 2026	51.07	51.07	50.77	50.78	-0.30	2,875,300	0	0.000	0.122
Aug 14, 2026	51.39	51.41	51.06	51.08	-0.36	2,865,960	0	0.000	0.122
Aug 13, 2026	51.30	51.64	51.28	51.44	+0.19	3,736,353	0	0.000	0.121
Aug 12, 2026	51.47	51.47	51.12	51.25	+0.12	2,814,410	0	0.000	0.121
Aug 11, 2026	51.33	51.34	51.03	51.13	-0.08	2,777,474	0	0.000	0.122
Aug 10, 2026	51.32	51.44	51.16	51.21	-0.09	3,199,478	6	0.157	0.122

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.