The Carlyle Group Inc. - 4.625% Subordinated Notes due 2061 NASDAQ:CGABL Historical Prices

Below are the 715 trading days of historical prices for CGABL.

# Exchange Symbol Date Open High Low Close
715 NASDAQ CGABL Thu, Mar 21, 2024 19.84 20.00 19.80 20.00
714 NASDAQ CGABL Wed, Mar 20, 2024 19.92 20.08 19.59 19.78
713 NASDAQ CGABL Tue, Mar 19, 2024 19.66 19.92 19.52 19.89
712 NASDAQ CGABL Mon, Mar 18, 2024 19.50 19.66 19.40 19.64
711 NASDAQ CGABL Fri, Mar 15, 2024 19.55 19.60 19.35 19.60
710 NASDAQ CGABL Thu, Mar 14, 2024 19.88 19.88 19.45 19.47
709 NASDAQ CGABL Wed, Mar 13, 2024 19.88 20.03 19.82 19.82
708 NASDAQ CGABL Tue, Mar 12, 2024 19.83 19.96 19.74 19.80
707 NASDAQ CGABL Mon, Mar 11, 2024 20.02 20.02 19.79 19.82
706 NASDAQ CGABL Fri, Mar 8, 2024 20.39 20.40 19.94 19.95
705 NASDAQ CGABL Thu, Mar 7, 2024 20.55 20.55 20.36 20.39
704 NASDAQ CGABL Wed, Mar 6, 2024 20.61 20.75 20.35 20.55
703 NASDAQ CGABL Tue, Mar 5, 2024 19.70 20.54 19.70 20.54
702 NASDAQ CGABL Mon, Mar 4, 2024 19.72 19.80 19.70 19.70
701 NASDAQ CGABL Fri, Mar 1, 2024 19.74 19.84 19.67 19.71
700 NASDAQ CGABL Thu, Feb 29, 2024 19.18 19.74 19.15 19.74
699 NASDAQ CGABL Wed, Feb 28, 2024 19.46 19.48 19.15 19.15
698 NASDAQ CGABL Tue, Feb 27, 2024 19.48 19.49 19.37 19.40
697 NASDAQ CGABL Mon, Feb 26, 2024 19.38 19.48 19.34 19.48
696 NASDAQ CGABL Fri, Feb 23, 2024 19.42 19.42 19.32 19.32
695 NASDAQ CGABL Thu, Feb 22, 2024 19.32 19.49 19.32 19.35
694 NASDAQ CGABL Wed, Feb 21, 2024 19.38 19.50 19.28 19.29
693 NASDAQ CGABL Tue, Feb 20, 2024 19.43 19.49 19.25 19.25
692 NASDAQ CGABL Fri, Feb 16, 2024 19.40 19.45 19.29 19.44
691 NASDAQ CGABL Thu, Feb 15, 2024 19.44 19.50 19.33 19.33
690 NASDAQ CGABL Wed, Feb 14, 2024 19.55 19.58 19.38 19.54
689 NASDAQ CGABL Tue, Feb 13, 2024 19.70 19.74 19.28 19.50
688 NASDAQ CGABL Mon, Feb 12, 2024 20.00 20.00 19.80 19.90
687 NASDAQ CGABL Fri, Feb 9, 2024 19.92 20.05 19.84 20.00
686 NASDAQ CGABL Thu, Feb 8, 2024 19.87 19.95 19.75 19.75
685 NASDAQ CGABL Wed, Feb 7, 2024 19.88 19.90 19.70 19.81
684 NASDAQ CGABL Tue, Feb 6, 2024 19.84 19.90 19.76 19.76
683 NASDAQ CGABL Mon, Feb 5, 2024 19.91 19.94 19.70 19.81
682 NASDAQ CGABL Fri, Feb 2, 2024 19.95 19.96 19.88 19.89
681 NASDAQ CGABL Thu, Feb 1, 2024 20.08 20.08 19.86 19.97
680 NASDAQ CGABL Wed, Jan 31, 2024 20.12 20.12 19.70 19.99
679 NASDAQ CGABL Tue, Jan 30, 2024 20.02 20.33 20.00 20.18
678 NASDAQ CGABL Mon, Jan 29, 2024 20.09 20.25 20.01 20.14
677 NASDAQ CGABL Fri, Jan 26, 2024 19.80 20.08 19.78 20.00
676 NASDAQ CGABL Thu, Jan 25, 2024 19.76 19.85 19.67 19.85
675 NASDAQ CGABL Wed, Jan 24, 2024 19.74 19.75 19.42 19.60
674 NASDAQ CGABL Tue, Jan 23, 2024 19.77 19.98 19.55 19.69
673 NASDAQ CGABL Mon, Jan 22, 2024 18.79 19.90 18.79 19.79
672 NASDAQ CGABL Fri, Jan 19, 2024 18.71 18.88 18.53 18.65
671 NASDAQ CGABL Thu, Jan 18, 2024 19.29 19.40 18.80 18.80
670 NASDAQ CGABL Wed, Jan 17, 2024 19.53 19.71 19.12 19.13
669 NASDAQ CGABL Tue, Jan 16, 2024 19.79 19.88 19.53 19.53
668 NASDAQ CGABL Fri, Jan 12, 2024 19.69 19.88 19.69 19.81
667 NASDAQ CGABL Thu, Jan 11, 2024 19.80 19.80 19.63 19.72
666 NASDAQ CGABL Wed, Jan 10, 2024 20.04 20.10 19.62 19.75
665 NASDAQ CGABL Tue, Jan 9, 2024 20.03 20.25 20.00 20.00
664 NASDAQ CGABL Mon, Jan 8, 2024 20.09 20.19 20.02 20.02
663 NASDAQ CGABL Fri, Jan 5, 2024 20.06 20.19 20.00 20.01
662 NASDAQ CGABL Thu, Jan 4, 2024 20.25 20.25 19.96 20.13
661 NASDAQ CGABL Wed, Jan 3, 2024 20.26 20.33 20.10 20.25
660 NASDAQ CGABL Tue, Jan 2, 2024 20.50 20.50 20.28 20.33
659 NASDAQ CGABL Fri, Dec 29, 2023 20.47 20.60 20.32 20.59
658 NASDAQ CGABL Thu, Dec 28, 2023 20.30 20.47 20.20 20.47
657 NASDAQ CGABL Wed, Dec 27, 2023 20.21 20.35 20.10 20.30
656 NASDAQ CGABL Tue, Dec 26, 2023 20.20 20.25 20.07 20.12
655 NASDAQ CGABL Fri, Dec 22, 2023 20.02 20.24 20.00 20.13
654 NASDAQ CGABL Thu, Dec 21, 2023 20.00 20.10 19.85 20.09
653 NASDAQ CGABL Wed, Dec 20, 2023 19.67 19.86 19.59 19.82
652 NASDAQ CGABL Tue, Dec 19, 2023 19.47 19.77 19.22 19.75
651 NASDAQ CGABL Mon, Dec 18, 2023 19.44 19.44 19.19 19.35
650 NASDAQ CGABL Fri, Dec 15, 2023 19.70 19.95 19.43 19.44
649 NASDAQ CGABL Thu, Dec 14, 2023 19.74 19.77 19.51 19.72
648 NASDAQ CGABL Wed, Dec 13, 2023 19.14 19.64 19.05 19.52
647 NASDAQ CGABL Tue, Dec 12, 2023 18.90 19.22 18.86 19.12
646 NASDAQ CGABL Mon, Dec 11, 2023 18.92 19.00 18.69 18.90
645 NASDAQ CGABL Fri, Dec 8, 2023 18.73 18.93 18.57 18.91
644 NASDAQ CGABL Thu, Dec 7, 2023 18.66 18.70 18.56 18.64
643 NASDAQ CGABL Wed, Dec 6, 2023 18.77 18.80 18.56 18.56
642 NASDAQ CGABL Tue, Dec 5, 2023 18.77 18.90 18.55 18.60
641 NASDAQ CGABL Mon, Dec 4, 2023 18.20 18.82 18.15 18.79
640 NASDAQ CGABL Fri, Dec 1, 2023 17.96 18.40 17.96 18.20
639 NASDAQ CGABL Thu, Nov 30, 2023 18.04 18.43 17.95 17.96
638 NASDAQ CGABL Wed, Nov 29, 2023 17.64 18.04 17.54 18.00
637 NASDAQ CGABL Tue, Nov 28, 2023 17.50 17.74 17.50 17.54
636 NASDAQ CGABL Mon, Nov 27, 2023 17.21 17.56 17.16 17.50
635 NASDAQ CGABL Fri, Nov 24, 2023 17.28 17.28 17.08 17.25
634 NASDAQ CGABL Wed, Nov 22, 2023 17.54 17.54 17.07 17.23
633 NASDAQ CGABL Tue, Nov 21, 2023 17.35 17.52 17.32 17.45
632 NASDAQ CGABL Mon, Nov 20, 2023 17.04 17.45 17.04 17.32
631 NASDAQ CGABL Fri, Nov 17, 2023 17.28 17.51 17.13 17.21
630 NASDAQ CGABL Thu, Nov 16, 2023 17.45 17.54 17.33 17.35
629 NASDAQ CGABL Wed, Nov 15, 2023 17.65 17.68 17.44 17.50
628 NASDAQ CGABL Tue, Nov 14, 2023 17.71 17.89 17.62 17.64
627 NASDAQ CGABL Mon, Nov 13, 2023 17.70 17.70 17.45 17.45
626 NASDAQ CGABL Fri, Nov 10, 2023 17.67 17.70 17.45 17.69
625 NASDAQ CGABL Thu, Nov 9, 2023 17.82 17.87 17.41 17.47
624 NASDAQ CGABL Wed, Nov 8, 2023 17.61 17.83 17.60 17.74
623 NASDAQ CGABL Tue, Nov 7, 2023 17.89 17.89 17.50 17.60
622 NASDAQ CGABL Mon, Nov 6, 2023 17.80 18.00 17.47 17.79
621 NASDAQ CGABL Fri, Nov 3, 2023 17.53 17.91 17.53 17.91
620 NASDAQ CGABL Thu, Nov 2, 2023 17.01 17.50 17.01 17.50
619 NASDAQ CGABL Wed, Nov 1, 2023 16.41 16.92 16.41 16.92
618 NASDAQ CGABL Tue, Oct 31, 2023 16.02 16.49 15.90 16.34
617 NASDAQ CGABL Mon, Oct 30, 2023 16.17 16.26 16.05 16.08
616 NASDAQ CGABL Fri, Oct 27, 2023 16.35 16.35 16.03 16.17
615 NASDAQ CGABL Thu, Oct 26, 2023 16.38 16.50 16.22 16.31
614 NASDAQ CGABL Wed, Oct 25, 2023 16.50 16.50 16.32 16.39
613 NASDAQ CGABL Tue, Oct 24, 2023 16.31 16.58 16.31 16.58
612 NASDAQ CGABL Mon, Oct 23, 2023 16.21 16.33 16.21 16.24
611 NASDAQ CGABL Fri, Oct 20, 2023 16.25 16.25 16.01 16.22
610 NASDAQ CGABL Thu, Oct 19, 2023 16.32 16.52 16.19 16.20
609 NASDAQ CGABL Wed, Oct 18, 2023 16.46 16.57 16.34 16.40
608 NASDAQ CGABL Tue, Oct 17, 2023 16.62 16.75 16.39 16.51
607 NASDAQ CGABL Mon, Oct 16, 2023 16.83 16.86 16.61 16.71
606 NASDAQ CGABL Fri, Oct 13, 2023 16.85 16.95 16.65 16.80
605 NASDAQ CGABL Thu, Oct 12, 2023 16.85 16.98 16.68 16.74
604 NASDAQ CGABL Wed, Oct 11, 2023 16.87 16.97 16.68 16.95
603 NASDAQ CGABL Tue, Oct 10, 2023 16.55 16.82 16.51 16.82
602 NASDAQ CGABL Mon, Oct 9, 2023 16.55 16.68 16.41 16.57
601 NASDAQ CGABL Fri, Oct 6, 2023 16.35 16.64 16.35 16.55
600 NASDAQ CGABL Thu, Oct 5, 2023 16.42 16.59 16.30 16.50
599 NASDAQ CGABL Wed, Oct 4, 2023 16.31 16.48 16.11 16.48
598 NASDAQ CGABL Tue, Oct 3, 2023 16.40 16.40 16.12 16.33
597 NASDAQ CGABL Mon, Oct 2, 2023 16.28 16.38 16.11 16.33
596 NASDAQ CGABL Fri, Sep 29, 2023 16.23 16.60 16.22 16.42
595 NASDAQ CGABL Thu, Sep 28, 2023 16.22 16.34 16.02 16.15
594 NASDAQ CGABL Wed, Sep 27, 2023 16.35 16.35 16.02 16.26
593 NASDAQ CGABL Tue, Sep 26, 2023 16.07 16.32 15.95 16.27
592 NASDAQ CGABL Mon, Sep 25, 2023 16.04 16.21 15.84 16.09
591 NASDAQ CGABL Fri, Sep 22, 2023 16.00 16.29 16.00 16.17
590 NASDAQ CGABL Thu, Sep 21, 2023 16.30 16.30 15.83 15.90
589 NASDAQ CGABL Wed, Sep 20, 2023 16.37 16.48 16.30 16.37
588 NASDAQ CGABL Tue, Sep 19, 2023 16.23 16.38 16.22 16.32
587 NASDAQ CGABL Mon, Sep 18, 2023 16.11 16.38 16.08 16.22
586 NASDAQ CGABL Fri, Sep 15, 2023 16.04 16.22 16.02 16.10
585 NASDAQ CGABL Thu, Sep 14, 2023 15.81 16.13 15.81 16.04
584 NASDAQ CGABL Wed, Sep 13, 2023 15.88 15.89 15.73 15.74
583 NASDAQ CGABL Tue, Sep 12, 2023 15.86 15.96 15.75 15.87
582 NASDAQ CGABL Mon, Sep 11, 2023 15.92 15.92 15.92 15.92
581 NASDAQ CGABL Fri, Sep 8, 2023 15.94 16.10 15.82 15.90
580 NASDAQ CGABL Thu, Sep 7, 2023 16.01 16.25 15.80 15.86
579 NASDAQ CGABL Wed, Sep 6, 2023 16.44 16.44 15.60 15.95
578 NASDAQ CGABL Tue, Sep 5, 2023 16.57 16.57 16.39 16.39
577 NASDAQ CGABL Fri, Sep 1, 2023 16.67 16.67 16.48 16.57
576 NASDAQ CGABL Thu, Aug 31, 2023 16.52 16.69 16.52 16.65
575 NASDAQ CGABL Wed, Aug 30, 2023 16.59 16.59 16.48 16.59
574 NASDAQ CGABL Tue, Aug 29, 2023 16.58 16.60 16.44 16.56
573 NASDAQ CGABL Mon, Aug 28, 2023 16.61 16.61 16.41 16.54
572 NASDAQ CGABL Fri, Aug 25, 2023 16.58 16.63 16.26 16.60
571 NASDAQ CGABL Thu, Aug 24, 2023 16.70 16.70 16.20 16.48
570 NASDAQ CGABL Wed, Aug 23, 2023 16.62 16.84 16.60 16.64
569 NASDAQ CGABL Tue, Aug 22, 2023 16.86 16.86 16.63 16.65
568 NASDAQ CGABL Mon, Aug 21, 2023 16.85 16.86 16.52 16.64
567 NASDAQ CGABL Fri, Aug 18, 2023 16.59 16.85 16.48 16.85
566 NASDAQ CGABL Thu, Aug 17, 2023 16.66 16.74 16.50 16.59
565 NASDAQ CGABL Wed, Aug 16, 2023 17.23 17.23 16.65 16.65
564 NASDAQ CGABL Tue, Aug 15, 2023 17.56 17.70 17.14 17.14
563 NASDAQ CGABL Mon, Aug 14, 2023 17.55 17.69 17.50 17.55
562 NASDAQ CGABL Fri, Aug 11, 2023 17.63 17.76 17.52 17.53
561 NASDAQ CGABL Thu, Aug 10, 2023 17.74 17.80 17.61 17.76
560 NASDAQ CGABL Wed, Aug 9, 2023 17.73 17.74 17.52 17.67
559 NASDAQ CGABL Tue, Aug 8, 2023 17.67 17.74 17.54 17.68
558 NASDAQ CGABL Mon, Aug 7, 2023 17.63 17.76 17.54 17.67
557 NASDAQ CGABL Fri, Aug 4, 2023 17.96 17.98 17.52 17.56
556 NASDAQ CGABL Thu, Aug 3, 2023 17.99 17.99 17.70 17.84
555 NASDAQ CGABL Wed, Aug 2, 2023 17.78 18.04 17.76 17.94
554 NASDAQ CGABL Tue, Aug 1, 2023 17.98 18.03 17.86 17.98
553 NASDAQ CGABL Mon, Jul 31, 2023 17.72 18.05 17.63 18.05
552 NASDAQ CGABL Fri, Jul 28, 2023 17.81 17.93 17.75 17.93
551 NASDAQ CGABL Thu, Jul 27, 2023 18.05 18.10 17.70 17.81
550 NASDAQ CGABL Wed, Jul 26, 2023 18.01 18.12 17.91 18.02
549 NASDAQ CGABL Tue, Jul 25, 2023 18.06 18.07 17.97 17.99
548 NASDAQ CGABL Mon, Jul 24, 2023 18.11 18.13 17.92 18.10
547 NASDAQ CGABL Fri, Jul 21, 2023 18.19 18.19 17.97 18.12
546 NASDAQ CGABL Thu, Jul 20, 2023 18.00 18.15 17.93 18.07
545 NASDAQ CGABL Wed, Jul 19, 2023 18.00 18.15 17.69 18.06
544 NASDAQ CGABL Tue, Jul 18, 2023 17.89 18.08 17.89 17.96
543 NASDAQ CGABL Mon, Jul 17, 2023 18.21 18.36 17.70 17.89
542 NASDAQ CGABL Fri, Jul 14, 2023 18.46 18.48 18.19 18.20
541 NASDAQ CGABL Thu, Jul 13, 2023 18.38 18.50 18.22 18.42
540 NASDAQ CGABL Wed, Jul 12, 2023 18.50 18.50 18.22 18.38
539 NASDAQ CGABL Tue, Jul 11, 2023 18.38 18.50 18.31 18.44
538 NASDAQ CGABL Mon, Jul 10, 2023 18.26 18.48 18.26 18.41
537 NASDAQ CGABL Fri, Jul 7, 2023 18.02 18.28 17.90 18.28
536 NASDAQ CGABL Thu, Jul 6, 2023 18.45 18.45 17.81 17.93
535 NASDAQ CGABL Wed, Jul 5, 2023 18.25 18.70 18.25 18.54
534 NASDAQ CGABL Mon, Jul 3, 2023 18.29 18.69 18.29 18.41
533 NASDAQ CGABL Fri, Jun 30, 2023 18.39 18.56 18.03 18.13
532 NASDAQ CGABL Thu, Jun 29, 2023 18.29 18.36 18.00 18.28
531 NASDAQ CGABL Wed, Jun 28, 2023 18.20 18.39 18.17 18.25
530 NASDAQ CGABL Tue, Jun 27, 2023 18.29 18.40 18.02 18.16
529 NASDAQ CGABL Mon, Jun 26, 2023 18.08 18.39 17.99 18.21
528 NASDAQ CGABL Fri, Jun 23, 2023 18.10 18.22 17.92 17.96
527 NASDAQ CGABL Thu, Jun 22, 2023 17.99 18.23 17.97 18.10
526 NASDAQ CGABL Wed, Jun 21, 2023 18.20 18.24 17.91 18.07
525 NASDAQ CGABL Tue, Jun 20, 2023 18.22 18.38 17.99 18.36
524 NASDAQ CGABL Fri, Jun 16, 2023 18.19 18.45 18.19 18.22
523 NASDAQ CGABL Thu, Jun 15, 2023 18.11 18.70 18.11 18.23
522 NASDAQ CGABL Wed, Jun 14, 2023 18.87 18.87 18.07 18.16
521 NASDAQ CGABL Tue, Jun 13, 2023 18.69 19.00 18.63 18.74
520 NASDAQ CGABL Mon, Jun 12, 2023 19.07 19.20 18.60 18.62
519 NASDAQ CGABL Fri, Jun 9, 2023 19.32 19.34 19.09 19.09
518 NASDAQ CGABL Thu, Jun 8, 2023 19.48 19.48 19.08 19.32
517 NASDAQ CGABL Wed, Jun 7, 2023 19.78 19.78 19.33 19.41
516 NASDAQ CGABL Tue, Jun 6, 2023 19.53 19.75 19.53 19.75
515 NASDAQ CGABL Mon, Jun 5, 2023 19.49 19.62 19.27 19.53
514 NASDAQ CGABL Fri, Jun 2, 2023 19.20 19.63 19.15 19.63
513 NASDAQ CGABL Thu, Jun 1, 2023 19.03 19.16 18.92 19.16
512 NASDAQ CGABL Wed, May 31, 2023 18.77 19.24 18.69 19.03
511 NASDAQ CGABL Tue, May 30, 2023 18.74 18.94 18.66 18.77
510 NASDAQ CGABL Fri, May 26, 2023 18.76 18.94 18.65 18.75
509 NASDAQ CGABL Thu, May 25, 2023 18.75 18.96 18.51 18.59
508 NASDAQ CGABL Wed, May 24, 2023 18.67 18.96 18.67 18.89
507 NASDAQ CGABL Tue, May 23, 2023 18.54 18.85 18.54 18.80
506 NASDAQ CGABL Mon, May 22, 2023 18.75 18.98 18.52 18.54
505 NASDAQ CGABL Fri, May 19, 2023 19.03 19.05 18.65 18.90
504 NASDAQ CGABL Thu, May 18, 2023 18.79 19.17 18.75 18.89
503 NASDAQ CGABL Wed, May 17, 2023 18.57 18.98 18.38 18.76
502 NASDAQ CGABL Tue, May 16, 2023 18.75 18.75 18.42 18.55
501 NASDAQ CGABL Mon, May 15, 2023 18.50 18.78 18.27 18.78
500 NASDAQ CGABL Fri, May 12, 2023 18.40 18.50 18.32 18.50
499 NASDAQ CGABL Thu, May 11, 2023 18.52 18.64 18.16 18.47
498 NASDAQ CGABL Wed, May 10, 2023 18.57 18.72 18.37 18.52
497 NASDAQ CGABL Tue, May 9, 2023 18.47 18.53 17.99 18.41
496 NASDAQ CGABL Mon, May 8, 2023 18.32 18.63 18.15 18.31
495 NASDAQ CGABL Fri, May 5, 2023 17.81 18.24 17.79 18.24
494 NASDAQ CGABL Thu, May 4, 2023 18.03 18.17 17.32 17.67
493 NASDAQ CGABL Wed, May 3, 2023 18.46 18.82 18.46 18.53
492 NASDAQ CGABL Tue, May 2, 2023 18.67 18.70 18.17 18.45
491 NASDAQ CGABL Mon, May 1, 2023 18.77 19.05 18.60 18.83
490 NASDAQ CGABL Fri, Apr 28, 2023 18.56 18.99 18.56 18.88
489 NASDAQ CGABL Thu, Apr 27, 2023 18.79 18.93 18.71 18.90
488 NASDAQ CGABL Wed, Apr 26, 2023 18.74 18.82 18.47 18.74
487 NASDAQ CGABL Tue, Apr 25, 2023 18.81 18.83 18.39 18.74
486 NASDAQ CGABL Mon, Apr 24, 2023 18.88 18.88 18.36 18.77
485 NASDAQ CGABL Fri, Apr 21, 2023 18.44 18.83 18.37 18.47
484 NASDAQ CGABL Thu, Apr 20, 2023 18.78 18.81 18.26 18.31
483 NASDAQ CGABL Wed, Apr 19, 2023 18.85 18.92 18.74 18.77
482 NASDAQ CGABL Tue, Apr 18, 2023 18.89 18.92 18.66 18.81
481 NASDAQ CGABL Mon, Apr 17, 2023 18.85 18.95 18.68 18.77
480 NASDAQ CGABL Fri, Apr 14, 2023 18.92 19.19 18.79 18.79
479 NASDAQ CGABL Thu, Apr 13, 2023 18.61 19.15 18.31 19.08
478 NASDAQ CGABL Wed, Apr 12, 2023 18.55 18.74 18.36 18.36
477 NASDAQ CGABL Tue, Apr 11, 2023 18.21 18.50 18.21 18.50
476 NASDAQ CGABL Mon, Apr 10, 2023 18.38 18.38 17.75 18.22
475 NASDAQ CGABL Thu, Apr 6, 2023 18.45 18.57 18.31 18.38
474 NASDAQ CGABL Wed, Apr 5, 2023 18.70 18.70 18.28 18.48
473 NASDAQ CGABL Tue, Apr 4, 2023 18.75 18.79 18.49 18.70
472 NASDAQ CGABL Mon, Apr 3, 2023 18.40 18.82 18.23 18.75
471 NASDAQ CGABL Fri, Mar 31, 2023 18.09 18.44 18.09 18.40
470 NASDAQ CGABL Thu, Mar 30, 2023 18.05 18.07 17.76 17.88
469 NASDAQ CGABL Wed, Mar 29, 2023 17.56 18.16 17.56 17.78
468 NASDAQ CGABL Tue, Mar 28, 2023 17.18 17.52 17.11 17.35
467 NASDAQ CGABL Mon, Mar 27, 2023 17.02 17.40 16.89 16.94
466 NASDAQ CGABL Fri, Mar 24, 2023 16.90 17.00 16.84 16.90
465 NASDAQ CGABL Thu, Mar 23, 2023 17.43 17.72 16.89 16.89
464 NASDAQ CGABL Wed, Mar 22, 2023 17.04 17.50 16.70 17.50
463 NASDAQ CGABL Tue, Mar 21, 2023 16.88 17.55 16.88 17.21
462 NASDAQ CGABL Mon, Mar 20, 2023 17.60 17.60 16.59 16.62
461 NASDAQ CGABL Fri, Mar 17, 2023 18.02 18.24 17.17 17.50
460 NASDAQ CGABL Thu, Mar 16, 2023 17.09 18.50 17.09 18.01
459 NASDAQ CGABL Wed, Mar 15, 2023 17.00 17.92 15.60 17.55
458 NASDAQ CGABL Tue, Mar 14, 2023 16.28 17.34 16.28 17.27
457 NASDAQ CGABL Mon, Mar 13, 2023 16.50 16.50 14.50 15.98
456 NASDAQ CGABL Fri, Mar 10, 2023 17.23 17.38 16.43 16.50
455 NASDAQ CGABL Thu, Mar 9, 2023 18.17 18.17 17.08 17.15
454 NASDAQ CGABL Wed, Mar 8, 2023 18.06 18.27 18.00 18.11
453 NASDAQ CGABL Tue, Mar 7, 2023 18.36 18.36 18.01 18.03
452 NASDAQ CGABL Mon, Mar 6, 2023 18.21 18.34 18.20 18.27
451 NASDAQ CGABL Fri, Mar 3, 2023 18.04 18.30 18.04 18.20
450 NASDAQ CGABL Thu, Mar 2, 2023 18.27 18.27 18.00 18.05
449 NASDAQ CGABL Wed, Mar 1, 2023 18.57 18.57 18.13 18.22
448 NASDAQ CGABL Tue, Feb 28, 2023 18.67 18.67 18.40 18.40
447 NASDAQ CGABL Mon, Feb 27, 2023 18.79 18.79 18.56 18.56
446 NASDAQ CGABL Fri, Feb 24, 2023 18.68 18.92 18.67 18.75
445 NASDAQ CGABL Thu, Feb 23, 2023 18.86 19.03 18.68 18.97
444 NASDAQ CGABL Wed, Feb 22, 2023 18.66 18.74 18.53 18.65
443 NASDAQ CGABL Tue, Feb 21, 2023 19.17 19.17 18.45 18.52
442 NASDAQ CGABL Fri, Feb 17, 2023 18.99 19.21 18.90 19.21
441 NASDAQ CGABL Thu, Feb 16, 2023 19.17 19.17 18.94 18.96
440 NASDAQ CGABL Wed, Feb 15, 2023 19.23 19.32 19.16 19.19
439 NASDAQ CGABL Tue, Feb 14, 2023 19.20 19.33 19.04 19.11
438 NASDAQ CGABL Mon, Feb 13, 2023 19.16 19.21 19.01 19.20
437 NASDAQ CGABL Fri, Feb 10, 2023 19.07 19.07 18.90 19.04
436 NASDAQ CGABL Thu, Feb 9, 2023 19.09 19.09 18.94 19.07
435 NASDAQ CGABL Wed, Feb 8, 2023 19.10 19.13 18.86 18.91
434 NASDAQ CGABL Tue, Feb 7, 2023 19.11 19.15 18.78 18.93
433 NASDAQ CGABL Mon, Feb 6, 2023 19.40 19.40 19.12 19.20
432 NASDAQ CGABL Fri, Feb 3, 2023 19.65 19.70 19.41 19.57
431 NASDAQ CGABL Thu, Feb 2, 2023 19.50 19.75 19.44 19.73
430 NASDAQ CGABL Wed, Feb 1, 2023 19.28 19.50 19.14 19.41
429 NASDAQ CGABL Tue, Jan 31, 2023 19.23 19.43 19.15 19.28
428 NASDAQ CGABL Mon, Jan 30, 2023 19.15 19.40 19.15 19.40
427 NASDAQ CGABL Fri, Jan 27, 2023 18.87 19.20 18.86 19.15
426 NASDAQ CGABL Thu, Jan 26, 2023 18.79 18.87 18.70 18.87
425 NASDAQ CGABL Wed, Jan 25, 2023 18.78 18.86 18.66 18.79
424 NASDAQ CGABL Tue, Jan 24, 2023 18.80 18.90 18.69 18.78
423 NASDAQ CGABL Mon, Jan 23, 2023 18.45 18.91 18.45 18.83
422 NASDAQ CGABL Fri, Jan 20, 2023 18.55 18.60 18.44 18.60
421 NASDAQ CGABL Thu, Jan 19, 2023 18.40 18.59 18.20 18.56
420 NASDAQ CGABL Wed, Jan 18, 2023 18.24 18.57 18.24 18.43
419 NASDAQ CGABL Tue, Jan 17, 2023 18.11 18.20 18.00 18.18
418 NASDAQ CGABL Fri, Jan 13, 2023 17.75 18.15 17.69 18.10
417 NASDAQ CGABL Thu, Jan 12, 2023 17.73 17.85 17.56 17.75
416 NASDAQ CGABL Wed, Jan 11, 2023 17.44 17.69 17.44 17.51
415 NASDAQ CGABL Tue, Jan 10, 2023 17.43 17.49 17.13 17.35
414 NASDAQ CGABL Mon, Jan 9, 2023 17.40 17.63 17.03 17.38
413 NASDAQ CGABL Fri, Jan 6, 2023 16.95 17.39 16.95 17.25
412 NASDAQ CGABL Thu, Jan 5, 2023 16.82 17.18 16.58 16.90
411 NASDAQ CGABL Wed, Jan 4, 2023 16.74 16.97 16.67 16.75
410 NASDAQ CGABL Tue, Jan 3, 2023 16.20 16.72 16.20 16.66
409 NASDAQ CGABL Fri, Dec 30, 2022 16.36 16.45 15.91 16.19
408 NASDAQ CGABL Thu, Dec 29, 2022 16.25 16.44 16.22 16.31
407 NASDAQ CGABL Wed, Dec 28, 2022 16.47 16.51 16.17 16.20
406 NASDAQ CGABL Tue, Dec 27, 2022 16.68 16.68 16.29 16.40
405 NASDAQ CGABL Fri, Dec 23, 2022 16.60 16.85 16.53 16.66
404 NASDAQ CGABL Thu, Dec 22, 2022 16.83 16.88 16.50 16.54
403 NASDAQ CGABL Wed, Dec 21, 2022 17.04 17.17 16.88 16.95
402 NASDAQ CGABL Tue, Dec 20, 2022 16.90 17.10 16.87 16.95
401 NASDAQ CGABL Mon, Dec 19, 2022 17.03 17.07 16.85 16.98
400 NASDAQ CGABL Fri, Dec 16, 2022 16.83 17.07 16.81 16.92
399 NASDAQ CGABL Thu, Dec 15, 2022 17.04 17.08 16.88 16.88
398 NASDAQ CGABL Wed, Dec 14, 2022 16.88 17.17 16.88 17.08
397 NASDAQ CGABL Tue, Dec 13, 2022 16.98 17.09 16.75 16.88
396 NASDAQ CGABL Mon, Dec 12, 2022 16.65 16.75 16.50 16.63
395 NASDAQ CGABL Fri, Dec 9, 2022 16.74 16.76 16.54 16.60
394 NASDAQ CGABL Thu, Dec 8, 2022 16.79 17.03 16.72 16.76
393 NASDAQ CGABL Wed, Dec 7, 2022 16.77 17.01 16.69 16.79
392 NASDAQ CGABL Tue, Dec 6, 2022 16.92 17.03 16.66 16.74
391 NASDAQ CGABL Mon, Dec 5, 2022 17.26 17.42 16.84 16.84
390 NASDAQ CGABL Fri, Dec 2, 2022 17.04 17.47 17.00 17.44
389 NASDAQ CGABL Thu, Dec 1, 2022 16.88 17.36 16.88 17.12
388 NASDAQ CGABL Wed, Nov 30, 2022 16.34 16.91 16.23 16.84
387 NASDAQ CGABL Tue, Nov 29, 2022 16.57 16.64 16.28 16.28
386 NASDAQ CGABL Mon, Nov 28, 2022 17.01 17.01 16.47 16.50
385 NASDAQ CGABL Fri, Nov 25, 2022 16.81 17.05 16.70 17.02
384 NASDAQ CGABL Wed, Nov 23, 2022 16.82 16.93 16.70 16.79
383 NASDAQ CGABL Tue, Nov 22, 2022 17.20 17.20 16.69 16.70
382 NASDAQ CGABL Mon, Nov 21, 2022 17.16 17.17 16.91 16.92
381 NASDAQ CGABL Fri, Nov 18, 2022 17.21 17.24 17.02 17.02
380 NASDAQ CGABL Thu, Nov 17, 2022 17.20 17.36 17.03 17.08
379 NASDAQ CGABL Wed, Nov 16, 2022 17.44 17.50 17.23 17.30
378 NASDAQ CGABL Tue, Nov 15, 2022 17.20 17.50 17.11 17.44
377 NASDAQ CGABL Mon, Nov 14, 2022 17.26 17.35 16.95 16.95
376 NASDAQ CGABL Fri, Nov 11, 2022 17.06 17.34 17.00 17.25
375 NASDAQ CGABL Thu, Nov 10, 2022 16.17 17.02 16.17 17.02
374 NASDAQ CGABL Wed, Nov 9, 2022 16.00 16.09 15.60 15.82
373 NASDAQ CGABL Tue, Nov 8, 2022 15.58 16.00 15.58 15.97
372 NASDAQ CGABL Mon, Nov 7, 2022 15.59 15.68 15.45 15.54
371 NASDAQ CGABL Fri, Nov 4, 2022 15.50 15.66 15.43 15.59
370 NASDAQ CGABL Thu, Nov 3, 2022 15.40 15.55 15.30 15.50
369 NASDAQ CGABL Wed, Nov 2, 2022 15.65 15.89 15.44 15.44
368 NASDAQ CGABL Tue, Nov 1, 2022 15.95 15.96 15.69 15.70
367 NASDAQ CGABL Mon, Oct 31, 2022 15.98 16.18 15.89 15.89
366 NASDAQ CGABL Fri, Oct 28, 2022 16.21 16.42 16.21 16.28
365 NASDAQ CGABL Thu, Oct 27, 2022 16.22 16.47 16.18 16.26
364 NASDAQ CGABL Wed, Oct 26, 2022 16.33 16.56 16.21 16.22
363 NASDAQ CGABL Tue, Oct 25, 2022 16.10 16.29 16.10 16.22
362 NASDAQ CGABL Mon, Oct 24, 2022 16.10 16.18 16.05 16.05
361 NASDAQ CGABL Fri, Oct 21, 2022 16.07 16.10 15.80 16.07
360 NASDAQ CGABL Thu, Oct 20, 2022 16.53 16.53 16.04 16.04
359 NASDAQ CGABL Wed, Oct 19, 2022 16.59 16.70 16.41 16.47
358 NASDAQ CGABL Tue, Oct 18, 2022 16.61 16.72 16.53 16.56
357 NASDAQ CGABL Mon, Oct 17, 2022 16.65 16.85 16.56 16.65
356 NASDAQ CGABL Fri, Oct 14, 2022 16.86 16.86 16.56 16.62
355 NASDAQ CGABL Thu, Oct 13, 2022 16.61 16.75 16.36 16.71
354 NASDAQ CGABL Wed, Oct 12, 2022 16.85 16.93 16.58 16.82
353 NASDAQ CGABL Tue, Oct 11, 2022 17.14 17.14 16.78 16.83
352 NASDAQ CGABL Mon, Oct 10, 2022 17.21 17.27 16.87 17.01
351 NASDAQ CGABL Fri, Oct 7, 2022 17.47 17.47 17.07 17.31
350 NASDAQ CGABL Thu, Oct 6, 2022 17.60 17.60 17.40 17.49
349 NASDAQ CGABL Wed, Oct 5, 2022 17.44 17.59 17.27 17.59
348 NASDAQ CGABL Tue, Oct 4, 2022 17.50 17.78 17.40 17.62
347 NASDAQ CGABL Mon, Oct 3, 2022 17.33 17.50 17.23 17.43
346 NASDAQ CGABL Fri, Sep 30, 2022 17.41 17.41 17.02 17.20
345 NASDAQ CGABL Thu, Sep 29, 2022 17.45 17.48 17.04 17.44
344 NASDAQ CGABL Wed, Sep 28, 2022 17.39 17.87 17.17 17.50
343 NASDAQ CGABL Tue, Sep 27, 2022 17.20 17.36 16.98 17.36
342 NASDAQ CGABL Mon, Sep 26, 2022 17.22 17.58 17.02 17.20
341 NASDAQ CGABL Fri, Sep 23, 2022 17.61 17.62 17.20 17.30
340 NASDAQ CGABL Thu, Sep 22, 2022 17.80 17.80 17.50 17.61
339 NASDAQ CGABL Wed, Sep 21, 2022 17.94 18.02 17.69 17.79
338 NASDAQ CGABL Tue, Sep 20, 2022 17.70 17.94 17.60 17.85
337 NASDAQ CGABL Mon, Sep 19, 2022 18.01 18.01 17.80 17.88
336 NASDAQ CGABL Fri, Sep 16, 2022 18.03 18.03 17.80 18.01
335 NASDAQ CGABL Thu, Sep 15, 2022 14.68 18.35 14.54 18.06
334 NASDAQ CGABL Wed, Sep 14, 2022 18.23 18.32 18.07 18.26
333 NASDAQ CGABL Tue, Sep 13, 2022 18.04 18.23 17.90 18.18
332 NASDAQ CGABL Mon, Sep 12, 2022 18.09 18.31 18.01 18.30
331 NASDAQ CGABL Fri, Sep 9, 2022 17.89 18.10 17.85 18.07
330 NASDAQ CGABL Thu, Sep 8, 2022 17.88 18.16 17.75 17.75
329 NASDAQ CGABL Wed, Sep 7, 2022 18.09 18.19 17.87 17.88
328 NASDAQ CGABL Tue, Sep 6, 2022 18.18 18.24 17.90 18.07
327 NASDAQ CGABL Fri, Sep 2, 2022 18.29 18.33 18.09 18.09
326 NASDAQ CGABL Thu, Sep 1, 2022 18.20 18.20 17.92 18.18
325 NASDAQ CGABL Wed, Aug 31, 2022 18.60 18.60 18.21 18.21
324 NASDAQ CGABL Tue, Aug 30, 2022 18.70 18.75 18.37 18.51
323 NASDAQ CGABL Mon, Aug 29, 2022 18.71 18.71 18.50 18.55
322 NASDAQ CGABL Fri, Aug 26, 2022 18.71 18.83 18.52 18.65
321 NASDAQ CGABL Thu, Aug 25, 2022 18.61 18.82 18.48 18.69
320 NASDAQ CGABL Wed, Aug 24, 2022 18.25 18.64 18.00 18.50
319 NASDAQ CGABL Tue, Aug 23, 2022 18.97 19.25 17.84 18.25
318 NASDAQ CGABL Mon, Aug 22, 2022 19.26 19.26 18.92 18.92
317 NASDAQ CGABL Fri, Aug 19, 2022 19.58 19.58 19.19 19.29
316 NASDAQ CGABL Thu, Aug 18, 2022 19.87 19.91 19.61 19.63
315 NASDAQ CGABL Wed, Aug 17, 2022 20.19 20.19 19.74 19.77
314 NASDAQ CGABL Tue, Aug 16, 2022 20.39 20.39 20.10 20.19
313 NASDAQ CGABL Mon, Aug 15, 2022 20.35 20.39 20.20 20.37
312 NASDAQ CGABL Fri, Aug 12, 2022 20.32 20.35 20.09 20.35
311 NASDAQ CGABL Thu, Aug 11, 2022 20.32 20.40 20.06 20.16
310 NASDAQ CGABL Wed, Aug 10, 2022 20.31 20.49 20.05 20.27
309 NASDAQ CGABL Tue, Aug 9, 2022 20.48 20.54 20.03 20.19
308 NASDAQ CGABL Mon, Aug 8, 2022 20.50 20.69 20.23 20.40
307 NASDAQ CGABL Fri, Aug 5, 2022 20.98 20.98 20.15 20.45
306 NASDAQ CGABL Thu, Aug 4, 2022 20.91 20.98 20.51 20.98
305 NASDAQ CGABL Wed, Aug 3, 2022 20.54 20.80 20.50 20.80
304 NASDAQ CGABL Tue, Aug 2, 2022 19.98 20.58 19.75 20.40
303 NASDAQ CGABL Mon, Aug 1, 2022 19.82 19.98 19.69 19.96
302 NASDAQ CGABL Fri, Jul 29, 2022 19.38 19.82 19.29 19.82
301 NASDAQ CGABL Thu, Jul 28, 2022 19.43 19.59 19.26 19.58
300 NASDAQ CGABL Wed, Jul 27, 2022 19.30 19.39 19.26 19.31
299 NASDAQ CGABL Tue, Jul 26, 2022 19.37 19.45 19.23 19.24
298 NASDAQ CGABL Mon, Jul 25, 2022 19.39 19.43 19.25 19.32
297 NASDAQ CGABL Fri, Jul 22, 2022 19.29 19.39 19.20 19.39
296 NASDAQ CGABL Thu, Jul 21, 2022 19.10 19.20 18.95 19.20
295 NASDAQ CGABL Wed, Jul 20, 2022 19.16 19.22 19.06 19.10
294 NASDAQ CGABL Tue, Jul 19, 2022 19.07 19.18 19.04 19.10
293 NASDAQ CGABL Mon, Jul 18, 2022 18.87 19.07 18.87 19.04
292 NASDAQ CGABL Fri, Jul 15, 2022 18.83 19.02 18.76 18.89
291 NASDAQ CGABL Thu, Jul 14, 2022 18.55 18.90 18.55 18.70
290 NASDAQ CGABL Wed, Jul 13, 2022 18.65 18.90 18.65 18.90
289 NASDAQ CGABL Tue, Jul 12, 2022 18.79 19.05 18.79 18.79
288 NASDAQ CGABL Mon, Jul 11, 2022 18.55 18.79 18.48 18.79
287 NASDAQ CGABL Fri, Jul 8, 2022 18.56 18.59 18.46 18.55
286 NASDAQ CGABL Thu, Jul 7, 2022 18.41 18.54 18.39 18.45
285 NASDAQ CGABL Wed, Jul 6, 2022 18.27 18.42 18.27 18.39
284 NASDAQ CGABL Tue, Jul 5, 2022 18.20 18.42 18.20 18.42
283 NASDAQ CGABL Fri, Jul 1, 2022 18.17 18.42 18.13 18.39
282 NASDAQ CGABL Thu, Jun 30, 2022 18.03 18.39 17.96 18.12
281 NASDAQ CGABL Wed, Jun 29, 2022 18.37 18.44 18.30 18.34
280 NASDAQ CGABL Tue, Jun 28, 2022 18.27 18.40 18.15 18.25
279 NASDAQ CGABL Mon, Jun 27, 2022 18.29 18.37 18.16 18.17
278 NASDAQ CGABL Fri, Jun 24, 2022 18.25 18.41 18.11 18.34
277 NASDAQ CGABL Thu, Jun 23, 2022 18.00 18.25 18.00 18.18
276 NASDAQ CGABL Wed, Jun 22, 2022 17.90 18.20 17.84 18.00
275 NASDAQ CGABL Tue, Jun 21, 2022 17.76 18.06 17.76 17.90
274 NASDAQ CGABL Fri, Jun 17, 2022 18.05 18.05 17.75 17.75
273 NASDAQ CGABL Thu, Jun 16, 2022 17.85 18.09 17.72 17.88
272 NASDAQ CGABL Wed, Jun 15, 2022 17.74 18.19 17.72 18.00
271 NASDAQ CGABL Tue, Jun 14, 2022 17.87 17.87 17.60 17.70
270 NASDAQ CGABL Mon, Jun 13, 2022 18.57 18.58 17.66 17.87
269 NASDAQ CGABL Fri, Jun 10, 2022 19.12 19.16 18.62 18.92
268 NASDAQ CGABL Thu, Jun 9, 2022 19.42 19.47 19.16 19.25
267 NASDAQ CGABL Wed, Jun 8, 2022 19.70 19.90 19.38 19.42
266 NASDAQ CGABL Tue, Jun 7, 2022 19.43 19.71 19.42 19.60
265 NASDAQ CGABL Mon, Jun 6, 2022 19.68 19.75 19.47 19.50
264 NASDAQ CGABL Fri, Jun 3, 2022 19.52 19.74 19.52 19.74
263 NASDAQ CGABL Thu, Jun 2, 2022 19.84 19.86 19.54 19.67
262 NASDAQ CGABL Wed, Jun 1, 2022 20.15 20.15 19.65 19.81
261 NASDAQ CGABL Tue, May 31, 2022 20.22 20.22 19.91 20.01
260 NASDAQ CGABL Fri, May 27, 2022 19.44 20.36 19.44 20.22
259 NASDAQ CGABL Thu, May 26, 2022 19.17 19.49 19.17 19.35
258 NASDAQ CGABL Wed, May 25, 2022 18.73 19.24 18.73 19.01
257 NASDAQ CGABL Tue, May 24, 2022 18.68 18.92 18.48 18.73
256 NASDAQ CGABL Mon, May 23, 2022 18.74 19.00 18.74 18.86
255 NASDAQ CGABL Fri, May 20, 2022 18.95 19.00 18.40 18.87
254 NASDAQ CGABL Thu, May 19, 2022 18.85 18.97 18.70 18.94
253 NASDAQ CGABL Wed, May 18, 2022 18.64 18.92 18.50 18.91
252 NASDAQ CGABL Tue, May 17, 2022 18.66 18.98 18.66 18.76
251 NASDAQ CGABL Mon, May 16, 2022 18.37 18.68 18.25 18.50
250 NASDAQ CGABL Fri, May 13, 2022 18.26 18.50 18.26 18.32
249 NASDAQ CGABL Thu, May 12, 2022 17.89 18.35 17.80 18.35
248 NASDAQ CGABL Wed, May 11, 2022 17.99 18.28 17.82 18.09
247 NASDAQ CGABL Tue, May 10, 2022 17.87 18.22 17.62 18.01
246 NASDAQ CGABL Mon, May 9, 2022 17.91 18.01 17.63 17.77
245 NASDAQ CGABL Fri, May 6, 2022 18.25 18.25 17.89 18.00
244 NASDAQ CGABL Thu, May 5, 2022 18.55 18.69 18.00 18.34
243 NASDAQ CGABL Wed, May 4, 2022 18.28 18.68 18.00 18.67
242 NASDAQ CGABL Tue, May 3, 2022 18.40 18.48 18.15 18.25
241 NASDAQ CGABL Mon, May 2, 2022 18.76 18.76 18.05 18.30
240 NASDAQ CGABL Fri, Apr 29, 2022 18.82 18.86 18.50 18.76
239 NASDAQ CGABL Thu, Apr 28, 2022 18.63 18.89 18.27 18.89
238 NASDAQ CGABL Wed, Apr 27, 2022 19.31 19.32 18.75 18.79
237 NASDAQ CGABL Tue, Apr 26, 2022 19.30 19.41 19.21 19.26
236 NASDAQ CGABL Mon, Apr 25, 2022 19.10 19.33 19.02 19.30
235 NASDAQ CGABL Fri, Apr 22, 2022 19.35 19.41 19.04 19.04
234 NASDAQ CGABL Thu, Apr 21, 2022 19.56 19.61 19.32 19.40
233 NASDAQ CGABL Wed, Apr 20, 2022 19.30 19.65 19.27 19.64
232 NASDAQ CGABL Tue, Apr 19, 2022 19.24 19.34 19.01 19.27
231 NASDAQ CGABL Mon, Apr 18, 2022 20.03 20.15 19.12 19.35
230 NASDAQ CGABL Thu, Apr 14, 2022 20.25 20.25 20.02 20.03
229 NASDAQ CGABL Wed, Apr 13, 2022 20.10 20.32 20.07 20.25
228 NASDAQ CGABL Tue, Apr 12, 2022 20.66 20.66 20.00 20.03
227 NASDAQ CGABL Mon, Apr 11, 2022 20.85 20.85 20.45 20.50
226 NASDAQ CGABL Fri, Apr 8, 2022 20.83 21.00 20.64 20.96
225 NASDAQ CGABL Thu, Apr 7, 2022 21.13 21.30 20.86 20.86
224 NASDAQ CGABL Wed, Apr 6, 2022 21.31 21.31 21.00 21.12
223 NASDAQ CGABL Tue, Apr 5, 2022 21.77 21.83 21.39 21.41
222 NASDAQ CGABL Mon, Apr 4, 2022 21.80 21.86 21.58 21.85
221 NASDAQ CGABL Fri, Apr 1, 2022 21.88 21.88 21.42 21.68
220 NASDAQ CGABL Thu, Mar 31, 2022 21.44 21.82 21.34 21.78
219 NASDAQ CGABL Wed, Mar 30, 2022 20.89 21.44 20.89 21.29
218 NASDAQ CGABL Tue, Mar 29, 2022 20.88 21.03 20.69 21.03
217 NASDAQ CGABL Mon, Mar 28, 2022 20.44 20.70 20.42 20.68
216 NASDAQ CGABL Fri, Mar 25, 2022 20.82 20.85 20.42 20.50
215 NASDAQ CGABL Thu, Mar 24, 2022 20.81 20.89 20.66 20.76
214 NASDAQ CGABL Wed, Mar 23, 2022 20.87 20.87 20.73 20.82
213 NASDAQ CGABL Tue, Mar 22, 2022 20.81 20.90 20.51 20.68
212 NASDAQ CGABL Mon, Mar 21, 2022 20.99 21.22 20.74 20.79
211 NASDAQ CGABL Fri, Mar 18, 2022 20.80 21.20 20.80 21.01
210 NASDAQ CGABL Thu, Mar 17, 2022 20.53 20.90 20.53 20.89
209 NASDAQ CGABL Wed, Mar 16, 2022 20.40 20.59 20.23 20.54
208 NASDAQ CGABL Tue, Mar 15, 2022 20.19 20.39 20.00 20.20
207 NASDAQ CGABL Mon, Mar 14, 2022 20.56 20.56 20.05 20.11
206 NASDAQ CGABL Fri, Mar 11, 2022 20.77 20.96 20.50 20.64
205 NASDAQ CGABL Thu, Mar 10, 2022 21.00 21.00 20.61 20.70
204 NASDAQ CGABL Wed, Mar 9, 2022 20.99 21.10 20.83 21.00
203 NASDAQ CGABL Tue, Mar 8, 2022 21.05 21.13 20.83 20.89
202 NASDAQ CGABL Mon, Mar 7, 2022 21.28 21.28 20.95 20.99
201 NASDAQ CGABL Fri, Mar 4, 2022 21.60 21.60 21.27 21.27
200 NASDAQ CGABL Thu, Mar 3, 2022 21.67 21.72 21.53 21.55
199 NASDAQ CGABL Wed, Mar 2, 2022 21.52 21.82 21.50 21.67
198 NASDAQ CGABL Tue, Mar 1, 2022 21.36 21.65 21.36 21.51
197 NASDAQ CGABL Mon, Feb 28, 2022 21.36 21.55 21.17 21.29
196 NASDAQ CGABL Fri, Feb 25, 2022 21.02 21.38 21.02 21.34
195 NASDAQ CGABL Thu, Feb 24, 2022 20.85 21.16 20.83 21.07
194 NASDAQ CGABL Wed, Feb 23, 2022 21.52 21.52 21.00 21.00
193 NASDAQ CGABL Tue, Feb 22, 2022 21.13 21.88 21.13 21.35
192 NASDAQ CGABL Fri, Feb 18, 2022 21.86 21.97 21.76 21.79
191 NASDAQ CGABL Thu, Feb 17, 2022 21.96 22.23 21.77 21.86
190 NASDAQ CGABL Wed, Feb 16, 2022 21.58 21.98 21.58 21.94
189 NASDAQ CGABL Tue, Feb 15, 2022 21.50 21.86 21.45 21.60
188 NASDAQ CGABL Mon, Feb 14, 2022 21.89 21.92 21.30 21.45
187 NASDAQ CGABL Fri, Feb 11, 2022 22.27 22.38 21.81 21.89
186 NASDAQ CGABL Thu, Feb 10, 2022 22.35 22.50 21.94 22.26
185 NASDAQ CGABL Wed, Feb 9, 2022 22.68 22.85 22.44 22.46
184 NASDAQ CGABL Tue, Feb 8, 2022 22.90 22.92 22.51 22.66
183 NASDAQ CGABL Mon, Feb 7, 2022 23.13 23.14 22.82 22.90
182 NASDAQ CGABL Fri, Feb 4, 2022 23.52 23.52 23.00 23.00
181 NASDAQ CGABL Thu, Feb 3, 2022 23.88 23.88 23.27 23.42
180 NASDAQ CGABL Wed, Feb 2, 2022 24.24 24.31 23.73 23.83
179 NASDAQ CGABL Tue, Feb 1, 2022 24.20 24.22 23.90 24.15
178 NASDAQ CGABL Mon, Jan 31, 2022 24.00 24.15 23.89 24.15
177 NASDAQ CGABL Fri, Jan 28, 2022 24.29 24.29 24.01 24.10
176 NASDAQ CGABL Thu, Jan 27, 2022 24.94 25.02 24.10 24.10
175 NASDAQ CGABL Wed, Jan 26, 2022 25.27 25.27 24.72 24.80
174 NASDAQ CGABL Tue, Jan 25, 2022 24.96 25.19 24.91 25.11
173 NASDAQ CGABL Mon, Jan 24, 2022 24.98 25.00 24.74 24.96
172 NASDAQ CGABL Fri, Jan 21, 2022 25.01 25.03 24.93 25.00
171 NASDAQ CGABL Thu, Jan 20, 2022 25.07 25.15 24.95 24.95
170 NASDAQ CGABL Wed, Jan 19, 2022 25.24 25.27 24.95 25.04
169 NASDAQ CGABL Tue, Jan 18, 2022 25.30 25.30 25.05 25.24
168 NASDAQ CGABL Fri, Jan 14, 2022 25.42 25.42 25.08 25.25
167 NASDAQ CGABL Thu, Jan 13, 2022 25.42 25.50 25.32 25.32
166 NASDAQ CGABL Wed, Jan 12, 2022 25.38 25.39 25.34 25.36
165 NASDAQ CGABL Tue, Jan 11, 2022 25.25 25.38 25.25 25.30
164 NASDAQ CGABL Mon, Jan 10, 2022 25.10 25.20 24.95 25.20
163 NASDAQ CGABL Fri, Jan 7, 2022 25.09 25.19 25.00 25.15
162 NASDAQ CGABL Thu, Jan 6, 2022 24.98 25.10 24.86 25.08
161 NASDAQ CGABL Wed, Jan 5, 2022 25.05 25.20 24.74 24.86
160 NASDAQ CGABL Tue, Jan 4, 2022 25.13 25.18 25.01 25.01
159 NASDAQ CGABL Mon, Jan 3, 2022 25.42 25.42 25.13 25.15
158 NASDAQ CGABL Fri, Dec 31, 2021 25.30 25.49 25.27 25.30
157 NASDAQ CGABL Thu, Dec 30, 2021 25.36 25.48 25.27 25.31
156 NASDAQ CGABL Wed, Dec 29, 2021 25.35 25.37 25.27 25.35
155 NASDAQ CGABL Tue, Dec 28, 2021 25.34 25.40 25.27 25.29
154 NASDAQ CGABL Mon, Dec 27, 2021 25.38 25.43 25.30 25.34
153 NASDAQ CGABL Thu, Dec 23, 2021 25.45 25.45 25.28 25.31
152 NASDAQ CGABL Wed, Dec 22, 2021 25.19 25.42 25.16 25.42
151 NASDAQ CGABL Tue, Dec 21, 2021 25.17 25.21 25.08 25.13
150 NASDAQ CGABL Mon, Dec 20, 2021 25.10 25.19 25.08 25.10
149 NASDAQ CGABL Fri, Dec 17, 2021 25.16 25.18 25.07 25.10
148 NASDAQ CGABL Thu, Dec 16, 2021 25.15 25.24 25.07 25.10
147 NASDAQ CGABL Wed, Dec 15, 2021 25.25 25.29 25.10 25.13
146 NASDAQ CGABL Tue, Dec 14, 2021 25.21 25.36 25.11 25.25
145 NASDAQ CGABL Mon, Dec 13, 2021 25.47 25.47 25.18 25.30
144 NASDAQ CGABL Fri, Dec 10, 2021 25.63 25.64 25.33 25.48
143 NASDAQ CGABL Thu, Dec 9, 2021 25.25 25.55 25.25 25.51
142 NASDAQ CGABL Wed, Dec 8, 2021 25.31 25.34 25.20 25.23
141 NASDAQ CGABL Tue, Dec 7, 2021 25.16 25.39 25.13 25.17
140 NASDAQ CGABL Mon, Dec 6, 2021 25.11 25.20 25.11 25.11
139 NASDAQ CGABL Fri, Dec 3, 2021 25.28 25.28 25.11 25.11
138 NASDAQ CGABL Thu, Dec 2, 2021 25.12 25.29 25.03 25.22
137 NASDAQ CGABL Wed, Dec 1, 2021 25.17 25.40 24.96 25.01
136 NASDAQ CGABL Tue, Nov 30, 2021 25.04 25.04 24.78 24.95
135 NASDAQ CGABL Mon, Nov 29, 2021 25.00 25.11 24.90 25.00
134 NASDAQ CGABL Fri, Nov 26, 2021 25.02 25.02 24.80 24.88
133 NASDAQ CGABL Wed, Nov 24, 2021 25.17 25.23 24.98 24.98
132 NASDAQ CGABL Tue, Nov 23, 2021 25.23 25.23 25.11 25.12
131 NASDAQ CGABL Mon, Nov 22, 2021 25.31 25.31 25.18 25.19
130 NASDAQ CGABL Fri, Nov 19, 2021 25.32 25.32 25.24 25.28
129 NASDAQ CGABL Thu, Nov 18, 2021 25.41 25.41 25.24 25.24
128 NASDAQ CGABL Wed, Nov 17, 2021 25.35 25.38 25.30 25.35
127 NASDAQ CGABL Tue, Nov 16, 2021 25.29 25.44 25.27 25.30
126 NASDAQ CGABL Mon, Nov 15, 2021 25.45 25.48 25.18 25.26
125 NASDAQ CGABL Fri, Nov 12, 2021 25.40 25.51 25.38 25.44
124 NASDAQ CGABL Thu, Nov 11, 2021 25.40 25.50 25.33 25.36
123 NASDAQ CGABL Wed, Nov 10, 2021 25.60 25.68 25.27 25.32
122 NASDAQ CGABL Tue, Nov 9, 2021 25.75 26.00 25.54 25.55
121 NASDAQ CGABL Mon, Nov 8, 2021 25.84 25.84 25.66 25.76
120 NASDAQ CGABL Fri, Nov 5, 2021 25.81 25.86 25.62 25.85
119 NASDAQ CGABL Thu, Nov 4, 2021 25.87 25.96 25.64 25.77
118 NASDAQ CGABL Wed, Nov 3, 2021 25.96 25.99 25.80 25.85
117 NASDAQ CGABL Tue, Nov 2, 2021 25.99 25.99 25.85 25.90
116 NASDAQ CGABL Mon, Nov 1, 2021 25.88 26.00 25.76 26.00
115 NASDAQ CGABL Fri, Oct 29, 2021 25.76 25.98 25.70 25.76
114 NASDAQ CGABL Thu, Oct 28, 2021 26.02 26.14 25.93 26.00
113 NASDAQ CGABL Wed, Oct 27, 2021 26.03 26.03 25.86 25.97
112 NASDAQ CGABL Tue, Oct 26, 2021 26.01 26.07 25.87 25.89
111 NASDAQ CGABL Mon, Oct 25, 2021 25.98 26.05 25.97 26.05
110 NASDAQ CGABL Fri, Oct 22, 2021 25.98 26.06 25.94 25.99
109 NASDAQ CGABL Thu, Oct 21, 2021 26.00 26.27 25.84 25.86
108 NASDAQ CGABL Wed, Oct 20, 2021 26.20 26.27 25.92 26.00
107 NASDAQ CGABL Tue, Oct 19, 2021 26.14 26.27 26.07 26.19
106 NASDAQ CGABL Mon, Oct 18, 2021 26.37 26.42 26.17 26.29
105 NASDAQ CGABL Fri, Oct 15, 2021 26.50 26.55 26.24 26.31
104 NASDAQ CGABL Thu, Oct 14, 2021 26.40 26.55 26.37 26.55
103 NASDAQ CGABL Wed, Oct 13, 2021 26.19 26.45 26.12 26.45
102 NASDAQ CGABL Tue, Oct 12, 2021 25.96 26.19 25.95 26.19
101 NASDAQ CGABL Mon, Oct 11, 2021 25.81 25.96 25.50 25.93
100 NASDAQ CGABL Fri, Oct 8, 2021 25.80 25.90 25.70 25.90
99 NASDAQ CGABL Thu, Oct 7, 2021 25.70 25.87 25.58 25.80
98 NASDAQ CGABL Wed, Oct 6, 2021 25.55 25.86 25.42 25.86
97 NASDAQ CGABL Tue, Oct 5, 2021 25.47 25.55 25.40 25.50
96 NASDAQ CGABL Mon, Oct 4, 2021 25.78 25.78 25.50 25.55
95 NASDAQ CGABL Fri, Oct 1, 2021 25.69 25.75 25.52 25.72
94 NASDAQ CGABL Thu, Sep 30, 2021 25.60 25.78 25.60 25.62
93 NASDAQ CGABL Wed, Sep 29, 2021 25.63 25.71 25.50 25.57
92 NASDAQ CGABL Tue, Sep 28, 2021 25.61 25.61 25.36 25.55
91 NASDAQ CGABL Mon, Sep 27, 2021 25.77 25.78 25.50 25.61
90 NASDAQ CGABL Fri, Sep 24, 2021 25.85 25.87 25.65 25.77
89 NASDAQ CGABL Thu, Sep 23, 2021 26.04 26.13 25.77 25.79
88 NASDAQ CGABL Wed, Sep 22, 2021 25.95 26.18 25.87 25.96
87 NASDAQ CGABL Tue, Sep 21, 2021 25.92 26.10 25.82 25.82
86 NASDAQ CGABL Mon, Sep 20, 2021 26.45 26.45 25.81 25.83
85 NASDAQ CGABL Fri, Sep 17, 2021 26.59 26.59 26.25 26.26
84 NASDAQ CGABL Thu, Sep 16, 2021 26.47 26.61 26.39 26.51
83 NASDAQ CGABL Wed, Sep 15, 2021 26.49 26.65 26.24 26.52
82 NASDAQ CGABL Tue, Sep 14, 2021 26.38 26.50 26.38 26.49
81 NASDAQ CGABL Mon, Sep 13, 2021 26.40 26.58 26.40 26.55
80 NASDAQ CGABL Fri, Sep 10, 2021 26.45 26.49 26.25 26.47
79 NASDAQ CGABL Thu, Sep 9, 2021 26.40 26.41 25.98 26.28
78 NASDAQ CGABL Wed, Sep 8, 2021 26.55 26.55 26.13 26.33
77 NASDAQ CGABL Tue, Sep 7, 2021 26.50 26.65 26.31 26.65
76 NASDAQ CGABL Fri, Sep 3, 2021 26.35 26.56 26.24 26.55
75 NASDAQ CGABL Thu, Sep 2, 2021 26.15 26.47 26.08 26.46
74 NASDAQ CGABL Wed, Sep 1, 2021 25.98 26.24 25.90 26.21
73 NASDAQ CGABL Tue, Aug 31, 2021 25.98 26.01 25.70 25.75
72 NASDAQ CGABL Mon, Aug 30, 2021 25.95 26.05 25.91 25.98
71 NASDAQ CGABL Fri, Aug 27, 2021 25.89 26.00 25.78 25.91
70 NASDAQ CGABL Thu, Aug 26, 2021 25.90 25.97 25.84 25.88
69 NASDAQ CGABL Wed, Aug 25, 2021 25.80 25.98 25.73 25.98
68 NASDAQ CGABL Tue, Aug 24, 2021 25.83 25.83 25.71 25.73
67 NASDAQ CGABL Mon, Aug 23, 2021 25.73 25.88 25.67 25.71
66 NASDAQ CGABL Fri, Aug 20, 2021 25.75 25.75 25.71 25.75
65 NASDAQ CGABL Thu, Aug 19, 2021 25.79 25.81 25.70 25.79
64 NASDAQ CGABL Wed, Aug 18, 2021 25.81 25.91 25.61 25.84
63 NASDAQ CGABL Tue, Aug 17, 2021 25.66 25.81 25.62 25.81
62 NASDAQ CGABL Mon, Aug 16, 2021 25.82 25.89 25.56 25.61
61 NASDAQ CGABL Fri, Aug 13, 2021 25.72 25.89 25.72 25.77
60 NASDAQ CGABL Thu, Aug 12, 2021 25.72 25.90 25.62 25.72
59 NASDAQ CGABL Wed, Aug 11, 2021 25.69 25.76 25.55 25.70
58 NASDAQ CGABL Tue, Aug 10, 2021 25.54 25.69 25.36 25.67
57 NASDAQ CGABL Mon, Aug 9, 2021 25.50 25.58 25.49 25.54
56 NASDAQ CGABL Fri, Aug 6, 2021 25.48 25.49 25.42 25.45
55 NASDAQ CGABL Thu, Aug 5, 2021 25.49 25.52 25.40 25.45
54 NASDAQ CGABL Wed, Aug 4, 2021 25.42 25.47 25.42 25.46
53 NASDAQ CGABL Tue, Aug 3, 2021 25.30 25.40 25.30 25.40
52 NASDAQ CGABL Mon, Aug 2, 2021 25.33 25.34 25.24 25.28
51 NASDAQ CGABL Fri, Jul 30, 2021 25.24 25.27 25.21 25.25
50 NASDAQ CGABL Thu, Jul 29, 2021 25.09 25.20 25.09 25.20
49 NASDAQ CGABL Wed, Jul 28, 2021 25.50 25.50 25.20 25.35
48 NASDAQ CGABL Tue, Jul 27, 2021 25.30 25.32 25.11 25.18
47 NASDAQ CGABL Mon, Jul 26, 2021 25.30 25.34 25.27 25.28
46 NASDAQ CGABL Fri, Jul 23, 2021 25.26 25.34 25.22 25.25
45 NASDAQ CGABL Thu, Jul 22, 2021 25.35 25.35 25.22 25.23
44 NASDAQ CGABL Wed, Jul 21, 2021 25.32 25.35 25.26 25.33
43 NASDAQ CGABL Tue, Jul 20, 2021 25.50 25.50 25.26 25.26
42 NASDAQ CGABL Mon, Jul 19, 2021 25.50 25.50 25.40 25.50
41 NASDAQ CGABL Fri, Jul 16, 2021 25.47 25.50 25.41 25.50
40 NASDAQ CGABL Thu, Jul 15, 2021 25.45 25.48 24.90 25.46
39 NASDAQ CGABL Wed, Jul 14, 2021 25.42 25.45 25.38 25.45
38 NASDAQ CGABL Tue, Jul 13, 2021 25.45 26.55 25.38 25.39
37 NASDAQ CGABL Mon, Jul 12, 2021 25.49 25.49 25.40 25.45
36 NASDAQ CGABL Fri, Jul 9, 2021 25.52 25.56 25.42 25.43
35 NASDAQ CGABL Thu, Jul 8, 2021 25.58 25.58 25.46 25.49
34 NASDAQ CGABL Wed, Jul 7, 2021 25.56 25.63 25.50 25.63
33 NASDAQ CGABL Tue, Jul 6, 2021 25.53 25.64 25.45 25.53
32 NASDAQ CGABL Fri, Jul 2, 2021 25.43 25.54 25.41 25.51
31 NASDAQ CGABL Thu, Jul 1, 2021 25.42 25.54 25.42 25.44
30 NASDAQ CGABL Wed, Jun 30, 2021 25.39 25.57 25.38 25.44
29 NASDAQ CGABL Tue, Jun 29, 2021 25.41 25.53 25.35 25.38
28 NASDAQ CGABL Mon, Jun 28, 2021 25.45 25.45 25.34 25.40
27 NASDAQ CGABL Fri, Jun 25, 2021 25.45 25.49 25.36 25.44
26 NASDAQ CGABL Thu, Jun 24, 2021 25.43 25.52 25.42 25.47
25 NASDAQ CGABL Wed, Jun 23, 2021 25.43 25.55 25.36 25.43
24 NASDAQ CGABL Tue, Jun 22, 2021 25.47 25.48 25.41 25.43
23 NASDAQ CGABL Mon, Jun 21, 2021 25.55 25.55 25.38 25.40
22 NASDAQ CGABL Fri, Jun 18, 2021 25.49 25.50 25.46 25.49
21 NASDAQ CGABL Thu, Jun 17, 2021 25.46 25.51 25.41 25.43
20 NASDAQ CGABL Wed, Jun 16, 2021 25.36 25.47 25.35 25.47
19 NASDAQ CGABL Tue, Jun 15, 2021 25.41 25.54 25.30 25.31
18 NASDAQ CGABL Mon, Jun 14, 2021 25.55 25.59 25.40 25.44
17 NASDAQ CGABL Fri, Jun 11, 2021 25.50 25.50 25.40 25.48
16 NASDAQ CGABL Thu, Jun 10, 2021 25.42 25.58 25.40 25.45
15 NASDAQ CGABL Wed, Jun 9, 2021 25.45 25.50 25.40 25.40
14 NASDAQ CGABL Tue, Jun 8, 2021 25.28 25.44 25.27 25.36
13 NASDAQ CGABL Mon, Jun 7, 2021 25.46 25.46 25.28 25.32
12 NASDAQ CGABL Fri, Jun 4, 2021 25.37 25.51 25.37 25.42
11 NASDAQ CGABL Thu, Jun 3, 2021 25.45 25.47 25.32 25.32
10 NASDAQ CGABL Wed, Jun 2, 2021 25.50 25.50 25.37 25.43
9 NASDAQ CGABL Tue, Jun 1, 2021 25.29 25.45 25.23 25.43
8 NASDAQ CGABL Fri, May 28, 2021 25.27 25.59 25.17 25.29
7 NASDAQ CGABL Thu, May 27, 2021 25.28 25.48 25.21 25.28
6 NASDAQ CGABL Wed, May 26, 2021 25.39 25.39 25.27 25.30
5 NASDAQ CGABL Tue, May 25, 2021 25.33 25.40 25.15 25.33
4 NASDAQ CGABL Mon, May 24, 2021 25.43 25.43 25.20 25.38
3 NASDAQ CGABL Fri, May 21, 2021 25.05 25.45 25.01 25.31
2 NASDAQ CGABL Thu, May 20, 2021 25.04 25.04 24.97 25.03
1 NASDAQ CGABL Wed, May 19, 2021 24.80 25.20 24.77 24.91
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024