CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	39.14	39.14	38.50	38.73	38.73	-0.15%	923,363
Sep 4, 2025	38.55	38.81	38.50	38.79	38.79	0.94%	966,429
Sep 3, 2025	38.43	38.49	38.26	38.43	38.43	0.21%	668,451
Sep 2, 2025	38.14	38.37	38.02	38.35	38.35	-0.67%	955,576
Aug 29, 2025	38.79	38.79	38.48	38.61	38.61	-0.62%	664,671
Aug 28, 2025	38.74	38.88	38.64	38.85	38.85	0.41%	1,110,849
Aug 27, 2025	38.58	38.74	38.57	38.69	38.69	0.16%	683,832
Aug 26, 2025	38.40	38.65	38.39	38.63	38.63	0.60%	834,522
Aug 25, 2025	38.54	38.58	38.40	38.40	38.40	-0.49%	696,375
Aug 22, 2025	38.12	38.67	38.07	38.59	38.59	1.63%	787,339
Aug 21, 2025	38.01	38.11	37.87	37.97	37.97	-0.32%	867,248
Aug 20, 2025	38.16	38.16	37.76	38.09	38.09	-0.18%	1,437,901
Aug 19, 2025	38.39	38.42	38.09	38.16	38.16	-0.73%	1,786,252
Aug 18, 2025	38.39	38.46	38.34	38.44	38.44	0.03%	793,148
Aug 15, 2025	38.62	38.62	38.39	38.43	38.43	-0.36%	10,263,459
Aug 14, 2025	38.42	38.63	38.37	38.57	38.57	0.13%	995,837
Aug 13, 2025	38.59	38.64	38.35	38.52	38.52	0.18%	2,039,705
Aug 12, 2025	38.13	38.47	38.09	38.45	38.45	1.29%	1,015,569
Aug 11, 2025	38.00	38.10	37.90	37.96	37.96	-0.13%	663,325
Aug 8, 2025	37.93	38.03	37.87	38.01	38.01	0.53%	672,644
Aug 7, 2025	38.12	38.14	37.64	37.81	37.81	-0.50%	833,113
Aug 6, 2025	37.84	38.04	37.77	38.00	38.00	0.64%	817,506
Aug 5, 2025	38.01	38.07	37.67	37.76	37.76	-0.84%	1,003,896
Aug 4, 2025	37.74	38.10	37.74	38.08	38.08	1.57%	735,616
Aug 1, 2025	37.71	37.72	37.35	37.49	37.49	-1.81%	756,616
Jul 31, 2025	38.65	38.73	38.11	38.18	38.18	-0.08%	881,930
Jul 30, 2025	38.35	38.41	38.05	38.21	38.21	-0.18%	782,858
Jul 29, 2025	38.50	38.53	38.25	38.28	38.28	-0.49%	702,394
Jul 28, 2025	38.50	38.53	38.38	38.47	38.47	-0.08%	741,380
Jul 25, 2025	38.36	38.53	38.30	38.50	38.50	0.47%	853,709
Jul 24, 2025	38.27	38.43	38.26	38.32	38.32	0.37%	548,213
Jul 23, 2025	37.94	38.19	37.86	38.18	38.18	1.19%	954,400
Jul 22, 2025	37.71	37.77	37.52	37.73	37.73	-0.03%	742,316
Jul 21, 2025	37.76	37.93	37.71	37.74	37.74	0.05%	778,959
Jul 18, 2025	37.87	37.87	37.64	37.72	37.72	-0.05%	932,404
Jul 17, 2025	37.53	37.77	37.52	37.74	37.74	0.53%	933,508
Jul 16, 2025	37.52	37.57	37.18	37.54	37.54	0.29%	1,151,830
Jul 15, 2025	37.78	37.79	37.42	37.43	37.43	-0.56%	1,856,389
Jul 14, 2025	37.56	37.67	37.47	37.64	37.64	0.21%	709,153
Jul 11, 2025	37.47	37.61	37.39	37.56	37.56	-0.24%	2,305,620
Jul 10, 2025	37.56	37.69	37.46	37.65	37.65	0.37%	775,094
Jul 9, 2025	37.39	37.55	37.31	37.51	37.51	0.83%	1,159,110
Jul 8, 2025	37.30	37.33	37.16	37.20	37.20	-	1,158,447
Jul 7, 2025	37.38	37.42	37.04	37.20	37.20	-0.69%	1,132,904
Jul 3, 2025	37.30	37.48	37.28	37.46	37.46	0.83%	615,384
Jul 2, 2025	36.87	37.15	36.81	37.15	37.15	0.70%	2,739,599
Jul 1, 2025	36.87	36.98	36.76	36.89	36.89	-0.11%	1,169,300
Jun 30, 2025	36.95	36.99	36.78	36.93	36.93	0.24%	1,082,642
Jun 27, 2025	36.74	36.93	36.61	36.84	36.74	0.41%	927,026
Jun 26, 2025	36.45	36.70	36.40	36.69	36.59	1.02%	1,176,624