CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	34.84	34.92	34.57	34.92	34.92	0.17%	909,144
Nov 19, 2024	34.59	34.90	34.56	34.86	34.86	0.17%	620,869
Nov 18, 2024	34.69	34.87	34.63	34.80	34.80	0.46%	707,482
Nov 15, 2024	34.95	34.96	34.57	34.64	34.64	-1.53%	894,001
Nov 14, 2024	35.42	35.45	35.11	35.18	35.18	-0.79%	675,080
Nov 13, 2024	35.51	35.56	35.33	35.46	35.46	-0.08%	715,734
Nov 12, 2024	35.62	35.64	35.32	35.49	35.49	-0.31%	808,987
Nov 11, 2024	35.68	35.68	35.52	35.60	35.60	-0.17%	585,889
Nov 8, 2024	35.55	35.74	35.55	35.66	35.66	0.34%	850,568
Nov 7, 2024	35.39	35.62	35.34	35.54	35.54	0.82%	727,548
Nov 6, 2024	35.15	35.29	34.89	35.25	35.25	2.50%	1,199,230
Nov 5, 2024	34.13	34.40	34.08	34.39	34.39	0.91%	496,938
Nov 4, 2024	34.18	34.25	33.97	34.08	34.08	-0.26%	518,274
Nov 1, 2024	34.24	34.45	34.15	34.17	34.17	0.23%	593,621
Oct 31, 2024	34.47	34.48	34.06	34.09	34.09	-1.79%	536,374
Oct 30, 2024	34.75	34.88	34.67	34.71	34.71	0.09%	574,202
Oct 29, 2024	34.56	34.73	34.45	34.68	34.68	0.32%	587,970
Oct 28, 2024	34.80	34.80	34.55	34.57	34.57	0.23%	582,345
Oct 25, 2024	34.62	34.79	34.44	34.49	34.49	0.15%	513,317
Oct 24, 2024	34.53	34.53	34.32	34.44	34.44	-0.06%	601,350
Oct 23, 2024	34.68	34.73	34.30	34.46	34.46	-0.89%	398,995
Oct 22, 2024	34.64	34.83	34.63	34.77	34.77	-	437,203
Oct 21, 2024	34.82	34.84	34.60	34.77	34.77	-0.26%	408,555
Oct 18, 2024	34.89	34.89	34.77	34.86	34.86	0.20%	380,132
Oct 17, 2024	34.95	35.01	34.76	34.79	34.79	0.17%	484,629
Oct 16, 2024	34.60	34.74	34.58	34.73	34.73	0.23%	423,636
Oct 15, 2024	34.82	34.82	34.57	34.65	34.65	-0.66%	646,704
Oct 14, 2024	34.75	34.92	34.70	34.88	34.88	0.69%	457,424
Oct 11, 2024	34.40	34.67	34.40	34.64	34.64	0.67%	539,995
Oct 10, 2024	34.36	34.49	34.31	34.41	34.41	-0.23%	342,845
Oct 9, 2024	34.22	34.51	34.21	34.49	34.49	0.67%	339,104
Oct 8, 2024	34.11	34.29	34.07	34.26	34.26	0.74%	376,886
Oct 7, 2024	34.17	34.27	33.93	34.01	34.01	-0.82%	468,543
Oct 4, 2024	34.19	34.30	33.99	34.29	34.29	1.03%	323,136
Oct 3, 2024	33.95	34.07	33.84	33.94	33.94	-0.44%	577,641
Oct 2, 2024	34.02	34.13	33.92	34.09	34.09	0.12%	315,240
Oct 1, 2024	34.25	34.26	33.91	34.05	34.05	-0.67%	544,738
Sep 30, 2024	34.13	34.30	33.94	34.28	34.28	0.03%	587,835
Sep 27, 2024	34.40	34.45	34.24	34.27	34.18	-0.17%	390,497
Sep 26, 2024	34.45	34.46	34.19	34.33	34.24	0.44%	464,703
Sep 25, 2024	34.31	34.33	34.12	34.18	34.09	-0.29%	446,429
Sep 24, 2024	34.29	34.29	34.10	34.28	34.19	0.23%	417,533
Sep 23, 2024	34.15	34.21	34.09	34.20	34.11	0.38%	444,128
Sep 20, 2024	34.05	34.14	33.90	34.07	33.98	-0.26%	442,286
Sep 19, 2024	34.17	34.24	33.95	34.16	34.07	1.70%	657,070
Sep 18, 2024	33.74	33.99	33.57	33.59	33.50	-0.21%	517,544
Sep 17, 2024	33.82	33.83	33.53	33.66	33.57	-0.12%	469,342
Sep 16, 2024	33.61	33.70	33.46	33.70	33.61	0.30%	617,306
Sep 13, 2024	33.49	33.67	33.47	33.60	33.51	0.48%	540,218
Sep 12, 2024	33.20	33.44	33.08	33.44	33.35	0.78%	523,137
Sep 11, 2024	32.85	33.21	32.33	33.18	33.09	0.91%	388,631
Sep 10, 2024	32.82	32.88	32.59	32.88	32.79	0.43%	366,024
Sep 9, 2024	32.63	32.81	32.50	32.74	32.65	1.17%	385,359
Sep 6, 2024	32.91	33.00	32.32	32.36	32.27	-1.70%	536,026
Sep 5, 2024	33.03	33.15	32.80	32.92	32.83	-0.42%	410,396
Sep 4, 2024	32.88	33.21	32.88	33.06	32.97	0.12%	425,910
Sep 3, 2024	33.51	33.51	32.89	33.02	32.93	-2.02%	655,436
Aug 30, 2024	33.52	33.72	33.29	33.70	33.61	0.84%	534,310
Aug 29, 2024	33.45	33.72	33.35	33.42	33.33	0.21%	637,942
Aug 28, 2024	33.48	33.49	33.14	33.35	33.26	-0.42%	514,060
Aug 27, 2024	33.40	33.51	33.31	33.49	33.40	0.12%	505,974
Aug 26, 2024	33.54	33.59	33.37	33.45	33.36	-0.27%	1,139,358
Aug 23, 2024	33.41	33.59	33.27	33.54	33.45	0.99%	623,863
Aug 22, 2024	33.55	33.57	33.13	33.21	33.12	-0.72%	841,385
Aug 21, 2024	33.35	33.51	33.28	33.45	33.36	0.39%	552,134
Aug 20, 2024	33.37	33.44	33.27	33.32	33.23	-0.18%	448,905
Aug 19, 2024	33.17	33.39	33.11	33.38	33.29	0.72%	456,279
Aug 16, 2024	33.04	33.19	33.02	33.14	33.05	0.09%	403,423
Aug 15, 2024	32.93	33.14	32.89	33.11	33.02	1.47%	758,092
Aug 14, 2024	32.56	32.67	32.43	32.63	32.54	0.25%	783,752
Aug 13, 2024	32.22	32.55	32.20	32.55	32.46	1.59%	812,069
Aug 12, 2024	32.17	32.27	31.96	32.04	31.95	-0.25%	679,428
Aug 9, 2024	31.93	32.17	31.86	32.12	32.03	0.60%	975,639
Aug 8, 2024	31.62	32.01	31.54	31.93	31.84	2.05%	656,293
Aug 7, 2024	31.85	31.99	31.25	31.29	31.21	-0.57%	604,772
Aug 6, 2024	31.34	31.90	31.25	31.47	31.38	0.90%	851,288
Aug 5, 2024	30.98	31.55	30.81	31.19	31.11	-2.90%	1,178,095
Aug 2, 2024	32.32	32.32	31.83	32.12	32.03	-1.92%	591,231
Aug 1, 2024	33.35	33.45	32.58	32.75	32.66	-1.03%	510,970
Jul 31, 2024	32.99	33.31	32.91	33.09	33.00	1.32%	438,423
Jul 30, 2024	32.77	32.86	32.45	32.66	32.57	-0.09%	428,591
Jul 29, 2024	32.75	32.78	32.55	32.69	32.60	0.25%	484,942
Jul 26, 2024	32.49	32.81	32.43	32.61	32.52	1.05%	340,158
Jul 25, 2024	32.35	32.78	32.21	32.27	32.18	-0.06%	447,127
Jul 24, 2024	32.75	32.76	32.26	32.29	32.20	-2.24%	452,822
Jul 23, 2024	32.99	33.16	32.95	33.03	32.94	0.40%	469,038
Jul 22, 2024	32.82	32.93	32.71	32.90	32.81	0.92%	591,159
Jul 19, 2024	32.78	32.88	32.55	32.60	32.51	-0.52%	302,851
Jul 18, 2024	33.11	33.18	32.66	32.77	32.68	-0.76%	417,488
Jul 17, 2024	33.13	33.24	33.02	33.02	32.93	-1.26%	375,209
Jul 16, 2024	33.27	33.44	33.24	33.44	33.35	0.97%	599,172
Jul 15, 2024	33.15	33.32	33.05	33.12	33.03	0.27%	467,384
Jul 12, 2024	32.96	33.25	32.95	33.03	32.94	0.30%	596,479
Jul 11, 2024	33.12	33.20	32.87	32.93	32.84	-0.57%	699,039
Jul 10, 2024	32.88	33.14	32.86	33.12	33.03	0.91%	596,428
Jul 9, 2024	32.87	32.93	32.80	32.82	32.73	-0.12%	530,271
Jul 8, 2024	32.90	32.92	32.80	32.86	32.77	0.03%	623,078
Jul 5, 2024	32.72	32.86	32.64	32.85	32.76	0.64%	633,079
Jul 3, 2024	32.53	32.66	32.51	32.64	32.55	0.43%	459,050
Jul 2, 2024	32.21	32.50	32.21	32.50	32.41	0.65%	707,524