CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	40.29	40.57	40.25	40.55	40.55	0.52%	1,117,866
Dec 22, 2025	40.31	40.61	40.11	40.34	40.34	0.57%	1,274,528
Dec 19, 2025	39.89	40.17	39.82	40.11	40.11	0.96%	1,073,641
Dec 18, 2025	39.85	39.98	39.65	39.73	39.73	0.74%	1,230,138
Dec 17, 2025	39.89	39.92	39.43	39.44	39.44	-1.08%	1,060,459
Dec 16, 2025	39.90	40.00	39.65	39.87	39.87	-0.30%	1,074,582
Dec 15, 2025	40.22	40.31	39.90	39.99	39.99	-0.07%	1,154,357
Dec 12, 2025	40.47	40.47	39.90	40.02	40.02	-1.36%	1,196,775
Dec 11, 2025	40.29	40.60	40.13	40.57	40.57	0.32%	1,169,198
Dec 10, 2025	40.02	40.50	40.00	40.44	40.44	0.80%	1,087,867
Dec 9, 2025	40.17	40.32	40.10	40.12	40.12	-0.22%	860,285
Dec 8, 2025	40.41	40.44	40.12	40.21	40.21	-0.30%	778,421
Dec 5, 2025	40.38	40.51	40.25	40.33	40.33	0.12%	814,457
Dec 4, 2025	40.40	40.40	40.15	40.28	40.28	-	905,430
Dec 3, 2025	40.08	40.32	40.03	40.28	40.28	0.37%	973,528
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%	478,384
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