CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	40.08	40.32	40.03	40.28	40.28	0.37%	973,476
Dec 2, 2025	40.15	40.27	40.03	40.13	40.13	0.07%	949,358
Dec 1, 2025	40.20	40.32	40.06	40.10	40.10	-0.82%	592,593
Nov 28, 2025	40.30	40.46	40.28	40.43	40.43	0.42%	478,382
Nov 26, 2025	40.13	40.38	40.08	40.26	40.26	0.75%	916,639
Nov 25, 2025	39.60	40.03	39.30	39.96	39.96	1.22%	980,224
Nov 24, 2025	39.10	39.56	39.06	39.48	39.48	1.39%	790,629
Nov 21, 2025	38.69	39.25	38.47	38.94	38.94	0.83%	1,533,510
Nov 20, 2025	39.76	39.95	38.57	38.62	38.62	-1.48%	1,360,696
Nov 19, 2025	39.04	39.42	38.95	39.20	39.20	0.46%	1,146,986
Nov 18, 2025	39.13	39.28	38.77	39.02	39.02	-0.89%	1,526,195
Nov 17, 2025	39.56	39.80	39.17	39.37	39.37	-0.81%	1,430,065
Nov 14, 2025	39.28	39.88	39.20	39.69	39.69	-0.13%	1,820,481
Nov 13, 2025	40.22	40.26	39.64	39.74	39.74	-1.68%	1,391,567
Nov 12, 2025	40.50	40.53	40.29	40.42	40.42	0.02%	945,770
Nov 11, 2025	40.30	40.49	40.19	40.41	40.41	0.10%	1,061,054
Nov 10, 2025	40.10	40.43	39.99	40.37	40.37	1.64%	1,028,328
Nov 7, 2025	39.51	39.74	39.13	39.72	39.72	0.18%	1,023,931
Nov 6, 2025	40.00	40.06	39.60	39.65	39.65	-0.97%	1,693,842
Nov 5, 2025	39.86	40.28	39.86	40.04	40.04	0.33%	979,376
Nov 4, 2025	39.90	40.19	39.81	39.91	39.91	-0.97%	1,825,433
Nov 3, 2025	40.49	40.51	40.15	40.30	40.30	0.10%	838,707
Oct 31, 2025	40.48	40.48	40.09	40.26	40.26	0.20%	806,660
Oct 30, 2025	40.40	40.52	40.18	40.18	40.18	-1.20%	1,349,675
Oct 29, 2025	40.70	40.80	40.43	40.67	40.67	0.15%	1,033,603
Oct 28, 2025	40.61	40.71	40.47	40.61	40.61	0.35%	1,406,531
Oct 27, 2025	40.51	40.53	40.39	40.47	40.47	0.82%	887,202
Oct 24, 2025	40.13	40.25	40.10	40.14	40.14	0.70%	847,061
Oct 23, 2025	39.61	39.94	39.61	39.86	39.86	0.83%	1,060,446
Oct 22, 2025	39.76	39.79	39.35	39.53	39.53	-0.28%	1,046,231
Oct 21, 2025	39.64	39.78	39.61	39.64	39.64	0.18%	819,976
Oct 20, 2025	39.41	39.65	39.41	39.57	39.57	0.87%	754,160
Oct 17, 2025	38.97	39.32	38.91	39.23	39.23	0.18%	885,026
Oct 16, 2025	39.49	39.61	38.96	39.16	39.16	-0.51%	865,769
Oct 15, 2025	39.52	39.68	39.03	39.36	39.36	0.25%	1,178,460
Oct 14, 2025	38.97	39.50	38.78	39.26	39.26	-0.28%	584,685
Oct 13, 2025	39.31	39.48	39.22	39.37	39.37	1.44%	682,773
Oct 10, 2025	39.94	39.99	38.78	38.81	38.81	-2.68%	909,074
Oct 9, 2025	40.09	40.09	39.76	39.88	39.88	-0.32%	918,232
Oct 8, 2025	39.86	40.04	39.82	40.01	40.01	0.53%	724,477
Oct 7, 2025	39.97	40.01	39.68	39.80	39.80	-0.35%	946,735
Oct 6, 2025	39.86	39.98	39.77	39.94	39.94	0.30%	890,250
Oct 3, 2025	39.92	40.01	39.75	39.82	39.82	-0.10%	749,589
Oct 2, 2025	39.90	39.93	39.68	39.86	39.86	0.25%	705,747
Oct 1, 2025	39.35	39.81	39.29	39.76	39.76	0.56%	1,068,477
Sep 30, 2025	39.33	39.56	39.21	39.54	39.54	0.23%	856,213
Sep 29, 2025	39.54	39.55	39.34	39.45	39.36	0.33%	749,534
Sep 26, 2025	39.25	39.40	39.12	39.32	39.23	0.56%	2,955,315
Sep 25, 2025	39.14	39.20	38.90	39.10	39.01	-0.64%	1,068,857
Sep 24, 2025	39.53	39.54	39.27	39.35	39.26	-0.30%	999,103