CGMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	26.95	26.98	26.93	26.94	26.94	0.07%	432,708
Dec 31, 2024	26.91	26.96	26.91	26.92	26.92	0.07%	609,735
Dec 30, 2024	26.91	26.92	26.88	26.90	26.90	0.11%	1,172,151
Dec 27, 2024	26.86	26.90	26.83	26.87	26.87	-	503,552
Dec 26, 2024	26.86	26.89	26.84	26.87	26.87	-	1,187,446
Dec 24, 2024	26.89	26.89	26.82	26.87	26.87	-0.33%	385,144
Dec 23, 2024	26.95	26.98	26.94	26.96	26.87	-0.07%	1,192,121
Dec 20, 2024	26.92	26.99	26.92	26.98	26.89	0.33%	446,137
Dec 19, 2024	27.01	27.01	26.87	26.89	26.80	-0.63%	631,658
Dec 18, 2024	27.16	27.16	27.03	27.06	26.97	-0.33%	437,507
Dec 17, 2024	27.21	27.21	27.13	27.15	27.06	-0.26%	286,029
Dec 16, 2024	27.21	27.23	27.19	27.22	27.13	0.07%	398,236
Dec 13, 2024	27.21	27.21	27.15	27.20	27.11	-0.18%	286,609
Dec 12, 2024	27.32	27.32	27.20	27.25	27.16	-0.22%	216,618
Dec 11, 2024	27.39	27.39	27.31	27.31	27.22	-0.18%	534,038
Dec 10, 2024	27.36	27.36	27.34	27.36	27.27	-0.04%	255,483
Dec 9, 2024	27.38	27.41	27.36	27.37	27.28	-0.11%	393,472
Dec 6, 2024	27.40	27.42	27.36	27.40	27.31	0.15%	505,406
Dec 5, 2024	27.35	27.37	27.33	27.36	27.27	-0.04%	290,176
Dec 4, 2024	27.30	27.37	27.29	27.37	27.28	0.29%	375,000
Dec 3, 2024	27.32	27.34	27.29	27.29	27.20	-0.15%	504,646
Dec 2, 2024	27.33	27.33	27.28	27.33	27.24	0.18%	453,344
Nov 29, 2024	27.30	27.30	27.25	27.28	27.19	-0.04%	151,807
Nov 27, 2024	27.31	27.31	27.27	27.29	27.13	0.11%	544,647
Nov 26, 2024	27.22	27.26	27.19	27.26	27.10	0.07%	311,874
Nov 25, 2024	27.23	27.26	27.21	27.24	27.08	0.26%	387,686
Nov 22, 2024	27.21	27.21	27.15	27.17	27.01	-0.04%	269,108
Nov 21, 2024	27.17	27.19	27.13	27.18	27.02	0.04%	270,635
Nov 20, 2024	27.16	27.21	27.12	27.17	27.01	-0.04%	316,916
Nov 19, 2024	27.19	27.20	27.15	27.18	27.02	0.11%	485,708
Nov 18, 2024	27.14	27.16	27.13	27.15	26.99	-	409,702
Nov 15, 2024	27.12	27.15	27.08	27.15	26.99	0.15%	661,843
Nov 14, 2024	27.11	27.15	27.09	27.11	26.95	-	469,136
Nov 13, 2024	27.15	27.15	27.09	27.11	26.95	0.15%	569,273
Nov 12, 2024	27.13	27.14	27.04	27.07	26.91	-0.29%	440,933
Nov 11, 2024	27.12	27.15	27.10	27.15	26.99	0.07%	193,357
Nov 8, 2024	27.02	27.15	27.01	27.13	26.97	0.67%	677,103
Nov 7, 2024	26.90	26.96	26.87	26.95	26.79	0.75%	426,035
Nov 6, 2024	26.93	26.93	26.74	26.75	26.59	-1.40%	708,397
Nov 5, 2024	27.09	27.13	27.06	27.13	26.97	0.15%	425,633
Nov 4, 2024	27.11	27.11	27.07	27.09	26.93	0.26%	708,412
Nov 1, 2024	27.09	27.09	27.01	27.02	26.86	-	533,569
Oct 31, 2024	27.04	27.05	27.00	27.02	26.86	-0.30%	406,051
Oct 30, 2024	27.11	27.15	27.10	27.10	26.86	-	500,847
Oct 29, 2024	27.10	27.13	27.05	27.10	26.86	-0.07%	375,896
Oct 28, 2024	27.15	27.16	27.12	27.12	26.88	-0.04%	416,800
Oct 25, 2024	27.13	27.17	27.11	27.13	26.89	0.18%	334,261
Oct 24, 2024	27.21	27.21	27.05	27.08	26.84	0.04%	368,623
Oct 23, 2024	27.16	27.16	27.03	27.07	26.83	-0.51%	543,803
Oct 22, 2024	27.29	27.29	27.21	27.21	26.97	-0.15%	365,337
Oct 21, 2024	27.35	27.35	27.25	27.25	27.01	-0.37%	226,559
Oct 18, 2024	27.37	27.38	27.35	27.35	27.10	0.07%	422,435
Oct 17, 2024	27.35	27.35	27.32	27.33	27.08	-0.18%	243,146
Oct 16, 2024	27.40	27.40	27.36	27.38	27.13	0.11%	336,571
Oct 15, 2024	27.34	27.36	27.33	27.35	27.10	0.20%	251,938
Oct 14, 2024	27.31	27.31	27.27	27.30	27.05	-0.13%	255,538
Oct 11, 2024	27.34	27.34	27.32	27.33	27.08	0.04%	174,430
Oct 10, 2024	27.34	27.36	27.30	27.32	27.07	-0.05%	507,939
Oct 9, 2024	27.40	27.40	27.31	27.34	27.09	-0.16%	400,031
Oct 8, 2024	27.37	27.38	27.33	27.38	27.13	0.15%	277,362
Oct 7, 2024	27.35	27.37	27.34	27.34	27.09	-0.29%	247,004
Oct 4, 2024	27.43	27.45	27.39	27.42	27.17	-0.25%	296,253
Oct 3, 2024	27.53	27.53	27.47	27.49	27.24	-0.07%	363,968
Oct 2, 2024	27.50	27.53	27.47	27.51	27.26	-	474,275
Oct 1, 2024	27.49	27.54	27.47	27.51	27.26	0.18%	410,950
Sep 30, 2024	27.49	27.49	27.45	27.46	27.21	-0.04%	761,778
Sep 27, 2024	27.44	27.48	27.44	27.47	27.22	-	302,612
Sep 26, 2024	27.49	27.50	27.46	27.47	27.16	0.04%	364,509
Sep 25, 2024	27.50	27.50	27.45	27.46	27.15	-0.07%	373,238
Sep 24, 2024	27.45	27.50	27.45	27.48	27.17	-	388,899
Sep 23, 2024	27.47	27.50	27.44	27.48	27.17	-0.04%	316,757
Sep 20, 2024	27.47	27.50	27.45	27.49	27.18	0.04%	276,036
Sep 19, 2024	27.47	27.50	27.45	27.48	27.17	-0.04%	578,411
Sep 18, 2024	27.51	27.54	27.45	27.49	27.18	-	368,120
Sep 17, 2024	27.47	27.51	27.46	27.49	27.18	0.07%	811,785
Sep 16, 2024	27.47	27.49	27.45	27.47	27.16	-	326,171
Sep 13, 2024	27.45	27.50	27.43	27.47	27.16	0.26%	414,485
Sep 12, 2024	27.39	27.42	27.38	27.40	27.09	-	274,711
Sep 11, 2024	27.41	27.46	27.40	27.40	27.09	-0.11%	209,854
Sep 10, 2024	27.38	27.44	27.38	27.43	27.12	0.22%	396,228
Sep 9, 2024	27.38	27.40	27.37	27.37	27.06	-0.07%	137,140
Sep 6, 2024	27.38	27.42	27.33	27.39	27.08	0.15%	399,378
Sep 5, 2024	27.35	27.35	27.30	27.35	27.04	0.11%	212,202
Sep 4, 2024	27.32	27.35	27.30	27.32	27.01	-	749,815
Sep 3, 2024	27.30	27.32	27.29	27.32	27.01	0.29%	907,530
Aug 30, 2024	27.26	27.27	27.24	27.24	26.93	-0.37%	435,090
Aug 29, 2024	27.33	27.35	27.29	27.34	26.96	-	376,457
Aug 28, 2024	27.36	27.36	27.32	27.34	26.96	-0.04%	274,537
Aug 27, 2024	27.35	27.35	27.31	27.35	26.97	-0.04%	250,424
Aug 26, 2024	27.38	27.38	27.35	27.36	26.98	-0.18%	452,004
Aug 23, 2024	27.37	27.41	27.31	27.41	27.03	0.44%	288,569
Aug 22, 2024	27.32	27.32	27.27	27.29	26.91	-0.15%	308,688
Aug 21, 2024	27.36	27.36	27.29	27.33	26.95	0.04%	212,831
Aug 20, 2024	27.30	27.33	27.29	27.32	26.94	0.15%	170,109
Aug 19, 2024	27.26	27.31	27.26	27.28	26.90	0.11%	329,235
Aug 16, 2024	27.25	27.27	27.24	27.25	26.87	-0.22%	379,978
Aug 15, 2024	27.27	27.31	27.20	27.31	26.93	-	280,978
Aug 14, 2024	27.28	27.32	27.28	27.31	26.93	0.15%	213,059
Aug 13, 2024	27.27	27.29	27.25	27.27	26.89	0.04%	271,558
Aug 12, 2024	27.22	27.28	27.22	27.26	26.88	0.04%	236,087