CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	35.75	35.93	35.69	35.93	35.93	1.18%	807,610
Jan 17, 2025	35.53	35.62	35.45	35.51	35.51	0.77%	967,334
Jan 16, 2025	35.37	35.37	35.21	35.24	35.24	-0.14%	2,029,407
Jan 15, 2025	35.26	35.34	35.12	35.29	35.29	1.41%	1,541,739
Jan 14, 2025	34.91	34.91	34.55	34.80	34.80	0.09%	1,201,665
Jan 13, 2025	34.46	34.79	34.46	34.77	34.77	0.35%	1,214,704
Jan 10, 2025	35.07	35.31	34.56	34.65	34.65	-1.51%	1,824,326
Jan 8, 2025	35.14	35.23	34.97	35.18	35.18	0.06%	989,444
Jan 7, 2025	35.56	35.56	35.03	35.16	35.16	-0.73%	1,402,415
Jan 6, 2025	35.45	35.62	35.31	35.42	35.42	0.48%	880,732
Jan 3, 2025	35.09	35.29	34.97	35.25	35.25	1.00%	729,390
Jan 2, 2025	35.20	35.28	34.68	34.90	34.90	-0.20%	1,746,345
Dec 31, 2024	35.18	35.21	34.88	34.97	34.97	-0.31%	831,999
Dec 30, 2024	35.07	35.24	34.83	35.08	35.08	-1.10%	990,517
Dec 27, 2024	35.60	35.65	35.23	35.47	35.47	-0.92%	814,330
Dec 26, 2024	35.67	35.85	35.61	35.80	35.80	-0.22%	828,011
Dec 24, 2024	35.61	35.88	35.53	35.88	35.77	0.99%	523,638
Dec 23, 2024	35.27	35.55	35.10	35.53	35.42	0.74%	1,002,990
Dec 20, 2024	34.75	35.57	34.75	35.27	35.17	1.00%	861,246
Dec 19, 2024	35.29	35.35	34.91	34.92	34.82	-0.06%	957,589
Dec 18, 2024	36.00	36.09	34.91	34.94	34.84	-3.05%	1,117,327
Dec 17, 2024	36.09	36.11	35.95	36.04	35.93	-0.55%	753,950
Dec 16, 2024	36.16	36.32	36.16	36.24	36.13	0.61%	629,417
Dec 13, 2024	36.03	36.10	35.90	36.02	35.91	0.59%	723,856
Dec 12, 2024	35.98	35.98	35.79	35.81	35.70	-0.61%	611,292
Dec 11, 2024	35.95	36.08	35.92	36.03	35.92	0.84%	584,792
Dec 10, 2024	35.84	35.84	35.68	35.73	35.62	-0.06%	592,939
Dec 9, 2024	35.88	35.93	35.71	35.75	35.64	-0.33%	699,679
Dec 6, 2024	35.84	35.91	35.75	35.87	35.76	0.34%	659,715
Dec 5, 2024	35.91	35.91	35.74	35.75	35.64	-0.39%	612,865
Dec 4, 2024	35.82	35.91	35.77	35.89	35.78	0.59%	801,510
Dec 3, 2024	35.60	35.68	35.57	35.68	35.57	0.14%	690,535
Dec 2, 2024	35.62	35.66	35.52	35.63	35.52	0.20%	568,331
Nov 29, 2024	35.40	35.62	35.38	35.56	35.45	0.57%	317,296
Nov 27, 2024	35.51	35.52	35.32	35.36	35.25	-0.37%	580,468
Nov 26, 2024	35.34	35.52	35.31	35.49	35.38	0.71%	781,237
Nov 25, 2024	35.26	35.38	35.08	35.24	35.14	0.54%	726,235
Nov 22, 2024	34.94	35.10	34.88	35.05	34.95	0.23%	797,155
Nov 21, 2024	35.05	35.06	34.72	34.97	34.87	0.14%	814,680
Nov 20, 2024	34.84	34.92	34.57	34.92	34.82	0.17%	909,144
Nov 19, 2024	34.59	34.90	34.56	34.86	34.76	0.17%	620,869
Nov 18, 2024	34.69	34.87	34.63	34.80	34.70	0.46%	707,482
Nov 15, 2024	34.95	34.96	34.57	34.64	34.54	-1.53%	894,001
Nov 14, 2024	35.42	35.45	35.11	35.18	35.08	-0.79%	675,080
Nov 13, 2024	35.51	35.56	35.33	35.46	35.35	-0.08%	715,734
Nov 12, 2024	35.62	35.64	35.32	35.49	35.38	-0.31%	808,987
Nov 11, 2024	35.68	35.68	35.52	35.60	35.49	-0.17%	585,889
Nov 8, 2024	35.55	35.74	35.55	35.66	35.55	0.34%	850,568
Nov 7, 2024	35.39	35.62	35.34	35.54	35.43	0.82%	727,548
Nov 6, 2024	35.15	35.29	34.89	35.25	35.15	2.50%	1,199,230
Nov 5, 2024	34.13	34.40	34.08	34.39	34.29	0.91%	496,938
Nov 4, 2024	34.18	34.25	33.97	34.08	33.98	-0.26%	518,274
Nov 1, 2024	34.24	34.45	34.15	34.17	34.07	0.23%	593,621
Oct 31, 2024	34.47	34.48	34.06	34.09	33.99	-1.79%	536,374
Oct 30, 2024	34.75	34.88	34.67	34.71	34.61	0.09%	574,202
Oct 29, 2024	34.56	34.73	34.45	34.68	34.58	0.32%	587,970
Oct 28, 2024	34.80	34.80	34.55	34.57	34.47	0.23%	582,345
Oct 25, 2024	34.62	34.79	34.44	34.49	34.39	0.15%	513,317
Oct 24, 2024	34.53	34.53	34.32	34.44	34.34	-0.06%	601,350
Oct 23, 2024	34.68	34.73	34.30	34.46	34.36	-0.89%	398,995
Oct 22, 2024	34.64	34.83	34.63	34.77	34.67	-	437,203
Oct 21, 2024	34.82	34.84	34.60	34.77	34.67	-0.26%	408,555
Oct 18, 2024	34.89	34.89	34.77	34.86	34.76	0.20%	380,132
Oct 17, 2024	34.95	35.01	34.76	34.79	34.69	0.17%	484,629
Oct 16, 2024	34.60	34.74	34.58	34.73	34.63	0.23%	423,636
Oct 15, 2024	34.82	34.82	34.57	34.65	34.55	-0.66%	646,704
Oct 14, 2024	34.75	34.92	34.70	34.88	34.78	0.69%	457,424
Oct 11, 2024	34.40	34.67	34.40	34.64	34.54	0.67%	539,995
Oct 10, 2024	34.36	34.49	34.31	34.41	34.31	-0.23%	342,845
Oct 9, 2024	34.22	34.51	34.21	34.49	34.39	0.67%	339,104
Oct 8, 2024	34.11	34.29	34.07	34.26	34.16	0.74%	376,886
Oct 7, 2024	34.17	34.27	33.93	34.01	33.91	-0.82%	468,543
Oct 4, 2024	34.19	34.30	33.99	34.29	34.19	1.03%	323,136
Oct 3, 2024	33.95	34.07	33.84	33.94	33.84	-0.44%	577,641
Oct 2, 2024	34.02	34.13	33.92	34.09	33.99	0.12%	315,240
Oct 1, 2024	34.25	34.26	33.91	34.05	33.95	-0.67%	544,738
Sep 30, 2024	34.13	34.30	33.94	34.28	34.18	0.03%	587,835
Sep 27, 2024	34.40	34.45	34.24	34.27	34.07	-0.17%	390,497
Sep 26, 2024	34.45	34.46	34.19	34.33	34.13	0.44%	464,703
Sep 25, 2024	34.31	34.33	34.12	34.18	33.99	-0.29%	446,429
Sep 24, 2024	34.29	34.29	34.10	34.28	34.08	0.23%	417,533
Sep 23, 2024	34.15	34.21	34.09	34.20	34.01	0.38%	444,128
Sep 20, 2024	34.05	34.14	33.90	34.07	33.88	-0.26%	442,286
Sep 19, 2024	34.17	34.24	33.95	34.16	33.97	1.70%	657,070
Sep 18, 2024	33.74	33.99	33.57	33.59	33.40	-0.21%	517,544
Sep 17, 2024	33.82	33.83	33.53	33.66	33.47	-0.12%	469,342
Sep 16, 2024	33.61	33.70	33.46	33.70	33.51	0.30%	617,306
Sep 13, 2024	33.49	33.67	33.47	33.60	33.41	0.48%	540,218
Sep 12, 2024	33.20	33.44	33.08	33.44	33.25	0.78%	523,137
Sep 11, 2024	32.85	33.21	32.33	33.18	32.99	0.91%	388,631
Sep 10, 2024	32.82	32.88	32.59	32.88	32.69	0.43%	366,024
Sep 9, 2024	32.63	32.81	32.50	32.74	32.55	1.17%	385,359
Sep 6, 2024	32.91	33.00	32.32	32.36	32.18	-1.70%	536,026
Sep 5, 2024	33.03	33.15	32.80	32.92	32.73	-0.42%	410,396
Sep 4, 2024	32.88	33.21	32.88	33.06	32.87	0.12%	425,910
Sep 3, 2024	33.51	33.51	32.89	33.02	32.83	-2.02%	655,436
Aug 30, 2024	33.52	33.72	33.29	33.70	33.51	0.84%	534,310
Aug 29, 2024	33.45	33.72	33.35	33.42	33.23	0.21%	637,942
Aug 28, 2024	33.48	33.49	33.14	33.35	33.16	-0.42%	514,060
Aug 27, 2024	33.40	33.51	33.31	33.49	33.30	0.12%	505,974