CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.05	36.05	35.46	35.51	35.51	-1.80%	1,141,873
Feb 20, 2025	36.24	36.27	36.01	36.16	36.16	-0.52%	1,094,722
Feb 19, 2025	36.17	36.35	36.11	36.35	36.35	0.30%	1,259,131
Feb 18, 2025	36.33	36.33	36.09	36.24	36.24	-0.14%	995,589
Feb 14, 2025	36.43	36.43	36.28	36.29	36.29	-0.33%	2,807,221
Feb 13, 2025	36.24	36.41	36.13	36.41	36.41	0.50%	1,346,383
Feb 12, 2025	36.04	36.29	36.02	36.23	36.23	-0.36%	999,977
Feb 11, 2025	36.19	36.39	36.12	36.36	36.36	-0.05%	911,560
Feb 10, 2025	36.40	36.40	36.25	36.38	36.38	0.47%	803,582
Feb 7, 2025	36.65	36.65	36.18	36.21	36.21	-1.12%	1,577,420
Feb 6, 2025	36.64	36.65	36.41	36.62	36.62	0.33%	1,116,991
Feb 5, 2025	36.38	36.50	36.21	36.50	36.50	0.30%	1,092,402
Feb 4, 2025	36.20	36.42	36.13	36.39	36.39	0.64%	1,175,298
Feb 3, 2025	35.80	36.30	35.74	36.16	36.16	-0.47%	1,761,902
Jan 31, 2025	36.59	36.75	36.29	36.33	36.33	-0.08%	2,098,346
Jan 30, 2025	36.26	36.45	36.15	36.36	36.36	0.80%	1,068,964
Jan 29, 2025	36.17	36.23	35.95	36.07	36.07	-0.50%	1,167,259
Jan 28, 2025	36.15	36.31	35.96	36.25	36.25	0.75%	863,684
Jan 27, 2025	35.66	35.98	35.62	35.98	35.98	-0.88%	1,136,975
Jan 24, 2025	36.28	36.38	36.22	36.30	36.30	0.06%	1,059,859
Jan 23, 2025	36.05	36.28	35.99	36.28	36.28	0.75%	1,388,730
Jan 22, 2025	36.10	36.15	35.99	36.01	36.01	0.22%	1,064,546
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