CGMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	27.32	27.34	27.29	27.29	27.29	-0.15%	504,646
Dec 2, 2024	27.33	27.33	27.28	27.33	27.33	0.18%	453,344
Nov 29, 2024	27.30	27.30	27.25	27.28	27.28	-0.04%	151,807
Nov 27, 2024	27.31	27.31	27.27	27.29	27.22	0.11%	544,647
Nov 26, 2024	27.22	27.26	27.19	27.26	27.19	0.07%	311,874
Nov 25, 2024	27.23	27.26	27.21	27.24	27.17	0.26%	387,686
Nov 22, 2024	27.21	27.21	27.15	27.17	27.10	-0.04%	269,108
Nov 21, 2024	27.17	27.19	27.13	27.18	27.11	0.04%	270,635
Nov 20, 2024	27.16	27.21	27.12	27.17	27.10	-0.04%	316,916
Nov 19, 2024	27.19	27.20	27.15	27.18	27.11	0.11%	485,708
Nov 18, 2024	27.14	27.16	27.13	27.15	27.08	-	409,702
Nov 15, 2024	27.12	27.15	27.08	27.15	27.08	0.15%	661,843
Nov 14, 2024	27.11	27.15	27.09	27.11	27.04	-	469,136
Nov 13, 2024	27.15	27.15	27.09	27.11	27.04	0.15%	569,273
Nov 12, 2024	27.13	27.14	27.04	27.07	27.00	-0.29%	440,933
Nov 11, 2024	27.12	27.15	27.10	27.15	27.08	0.07%	193,357
Nov 8, 2024	27.02	27.15	27.01	27.13	27.06	0.67%	677,103
Nov 7, 2024	26.90	26.96	26.87	26.95	26.88	0.75%	426,035
Nov 6, 2024	26.93	26.93	26.74	26.75	26.68	-1.40%	708,397
Nov 5, 2024	27.09	27.13	27.06	27.13	27.06	0.15%	425,633
Nov 4, 2024	27.11	27.11	27.07	27.09	27.02	0.26%	708,412
Nov 1, 2024	27.09	27.09	27.01	27.02	26.95	-	533,569
Oct 31, 2024	27.04	27.05	27.00	27.02	26.95	-0.30%	406,051
Oct 30, 2024	27.11	27.15	27.10	27.10	26.95	-	500,847
Oct 29, 2024	27.10	27.13	27.05	27.10	26.95	-0.07%	375,896
Oct 28, 2024	27.15	27.16	27.12	27.12	26.97	-0.04%	416,800
Oct 25, 2024	27.13	27.17	27.11	27.13	26.98	0.18%	334,261
Oct 24, 2024	27.21	27.21	27.05	27.08	26.93	0.04%	368,623
Oct 23, 2024	27.16	27.16	27.03	27.07	26.92	-0.51%	543,803
Oct 22, 2024	27.29	27.29	27.21	27.21	27.06	-0.15%	365,337
Oct 21, 2024	27.35	27.35	27.25	27.25	27.10	-0.37%	226,559
Oct 18, 2024	27.37	27.38	27.35	27.35	27.20	0.07%	422,435
Oct 17, 2024	27.35	27.35	27.32	27.33	27.18	-0.18%	243,146
Oct 16, 2024	27.40	27.40	27.36	27.38	27.23	0.11%	336,571
Oct 15, 2024	27.34	27.36	27.33	27.35	27.20	0.20%	251,938
Oct 14, 2024	27.31	27.31	27.27	27.30	27.14	-0.13%	255,538
Oct 11, 2024	27.34	27.34	27.32	27.33	27.18	0.04%	174,430
Oct 10, 2024	27.34	27.36	27.30	27.32	27.17	-0.05%	507,939
Oct 9, 2024	27.40	27.40	27.31	27.34	27.18	-0.16%	400,031
Oct 8, 2024	27.37	27.38	27.33	27.38	27.23	0.15%	277,362
Oct 7, 2024	27.35	27.37	27.34	27.34	27.19	-0.29%	247,004
Oct 4, 2024	27.43	27.45	27.39	27.42	27.27	-0.25%	296,253
Oct 3, 2024	27.53	27.53	27.47	27.49	27.34	-0.07%	363,968
Oct 2, 2024	27.50	27.53	27.47	27.51	27.36	-	474,275
Oct 1, 2024	27.49	27.54	27.47	27.51	27.36	0.18%	410,950
Sep 30, 2024	27.49	27.49	27.45	27.46	27.31	-0.04%	761,778
Sep 27, 2024	27.44	27.48	27.44	27.47	27.32	-	302,612
Sep 26, 2024	27.49	27.50	27.46	27.47	27.25	0.04%	364,509
Sep 25, 2024	27.50	27.50	27.45	27.46	27.24	-0.07%	373,238
Sep 24, 2024	27.45	27.50	27.45	27.48	27.26	-	388,899
Sep 23, 2024	27.47	27.50	27.44	27.48	27.26	-0.04%	316,757
Sep 20, 2024	27.47	27.50	27.45	27.49	27.27	0.04%	276,036
Sep 19, 2024	27.47	27.50	27.45	27.48	27.26	-0.04%	578,411
Sep 18, 2024	27.51	27.54	27.45	27.49	27.27	-	368,120
Sep 17, 2024	27.47	27.51	27.46	27.49	27.27	0.07%	811,785
Sep 16, 2024	27.47	27.49	27.45	27.47	27.25	-	326,171
Sep 13, 2024	27.45	27.50	27.43	27.47	27.25	0.26%	414,485
Sep 12, 2024	27.39	27.42	27.38	27.40	27.18	-	274,711
Sep 11, 2024	27.41	27.46	27.40	27.40	27.18	-0.11%	209,854
Sep 10, 2024	27.38	27.44	27.38	27.43	27.21	0.22%	396,228
Sep 9, 2024	27.38	27.40	27.37	27.37	27.15	-0.07%	137,140
Sep 6, 2024	27.38	27.42	27.33	27.39	27.17	0.15%	399,378
Sep 5, 2024	27.35	27.35	27.30	27.35	27.13	0.11%	212,202
Sep 4, 2024	27.32	27.35	27.30	27.32	27.10	-	749,815
Sep 3, 2024	27.30	27.32	27.29	27.32	27.10	0.29%	907,530
Aug 30, 2024	27.26	27.27	27.24	27.24	27.02	-0.37%	435,090
Aug 29, 2024	27.33	27.35	27.29	27.34	27.05	-	376,457
Aug 28, 2024	27.36	27.36	27.32	27.34	27.05	-0.04%	274,537
Aug 27, 2024	27.35	27.35	27.31	27.35	27.06	-0.04%	250,424
Aug 26, 2024	27.38	27.38	27.35	27.36	27.07	-0.18%	452,004
Aug 23, 2024	27.37	27.41	27.31	27.41	27.12	0.44%	288,569
Aug 22, 2024	27.32	27.32	27.27	27.29	27.00	-0.15%	308,688
Aug 21, 2024	27.36	27.36	27.29	27.33	27.04	0.04%	212,831
Aug 20, 2024	27.30	27.33	27.29	27.32	27.03	0.15%	170,109
Aug 19, 2024	27.26	27.31	27.26	27.28	26.99	0.11%	329,235
Aug 16, 2024	27.25	27.27	27.24	27.25	26.96	-0.22%	379,978
Aug 15, 2024	27.27	27.31	27.20	27.31	27.02	-	280,978
Aug 14, 2024	27.28	27.32	27.28	27.31	27.02	0.15%	213,059
Aug 13, 2024	27.27	27.29	27.25	27.27	26.98	0.04%	271,558
Aug 12, 2024	27.22	27.28	27.22	27.26	26.97	0.04%	236,087
Aug 9, 2024	27.27	27.27	27.21	27.25	26.96	0.07%	285,772
Aug 8, 2024	27.24	27.24	27.18	27.23	26.94	-0.07%	236,882
Aug 7, 2024	27.31	27.32	27.24	27.25	26.96	-0.18%	312,388
Aug 6, 2024	27.32	27.33	27.29	27.30	27.01	-0.22%	166,756
Aug 5, 2024	27.41	27.42	27.35	27.36	27.07	-0.15%	726,265
Aug 2, 2024	27.32	27.40	27.29	27.40	27.11	0.66%	422,024
Aug 1, 2024	27.19	27.24	27.17	27.22	26.93	0.18%	499,730
Jul 31, 2024	27.12	27.17	27.10	27.17	26.88	0.07%	418,384
Jul 30, 2024	27.16	27.16	27.12	27.15	26.82	-0.04%	323,004
Jul 29, 2024	27.15	27.17	27.12	27.16	26.83	0.11%	281,046
Jul 26, 2024	27.15	27.15	27.11	27.13	26.80	-0.04%	1,484,904
Jul 25, 2024	27.10	27.17	27.10	27.14	26.81	0.22%	21,002,967
Jul 24, 2024	27.11	27.14	27.07	27.08	26.75	-0.11%	208,630
Jul 23, 2024	27.10	27.12	27.09	27.11	26.78	0.04%	204,958
Jul 22, 2024	27.10	27.11	27.08	27.10	26.77	0.06%	162,476
Jul 19, 2024	27.18	27.18	27.08	27.09	26.75	-0.09%	107,541
Jul 18, 2024	27.12	27.12	27.08	27.11	26.78	-	9,657,771
Jul 17, 2024	27.11	27.12	27.08	27.11	26.78	-0.07%	352,872
Jul 16, 2024	27.14	27.14	27.08	27.13	26.80	0.26%	196,225
Jul 15, 2024	27.08	27.08	27.04	27.06	26.73	-0.07%	172,628