CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	35.84	36.02	35.70	35.74	35.74	-0.06%	997,529
Jun 17, 2025	35.88	35.99	35.66	35.76	35.76	-0.69%	794,715
Jun 16, 2025	35.89	36.13	35.89	36.01	36.01	0.81%	782,845
Jun 13, 2025	35.81	36.02	35.64	35.72	35.72	-1.08%	1,099,316
Jun 12, 2025	35.91	36.12	35.87	36.11	36.11	0.31%	654,473
Jun 11, 2025	36.10	36.18	35.90	36.00	36.00	0.03%	1,142,823
Jun 10, 2025	35.92	36.02	35.80	35.99	35.99	0.36%	748,120
Jun 9, 2025	35.89	35.98	35.78	35.86	35.86	0.11%	849,683
Jun 6, 2025	35.82	35.96	35.72	35.82	35.82	0.70%	738,011
Jun 5, 2025	35.80	35.85	35.47	35.57	35.57	-0.17%	1,130,843
Jun 4, 2025	35.62	35.73	35.58	35.63	35.63	0.37%	824,736
Jun 3, 2025	35.26	35.57	35.25	35.50	35.50	0.68%	969,808
Jun 2, 2025	34.97	35.26	34.81	35.26	35.26	0.60%	1,100,226
May 30, 2025	35.02	35.13	34.67	35.05	35.05	-0.03%	860,240
May 29, 2025	35.20	35.20	34.83	35.06	35.06	0.34%	785,113
May 28, 2025	35.13	35.20	34.88	34.94	34.94	-0.40%	775,422
May 27, 2025	34.74	35.09	34.67	35.08	35.08	2.13%	725,020
May 23, 2025	34.15	34.49	34.15	34.35	34.35	-0.61%	828,322
May 22, 2025	34.52	34.74	34.45	34.56	34.56	0.06%	943,585
May 21, 2025	34.80	35.05	34.46	34.54	34.54	-1.37%	1,031,084
May 20, 2025	34.99	35.10	34.85	35.02	35.02	-0.34%	1,581,193
May 19, 2025	34.66	35.18	34.66	35.14	35.14	0.11%	835,396
May 16, 2025	34.94	35.10	34.79	35.10	35.10	0.57%	775,527
May 15, 2025	34.59	34.93	34.59	34.90	34.90	0.43%	887,033
May 14, 2025	34.84	34.85	34.67	34.75	34.75	-0.09%	911,925
May 13, 2025	34.61	34.91	34.60	34.78	34.78	0.46%	833,381
May 12, 2025	34.53	34.63	34.26	34.62	34.62	3.37%	1,464,600
May 9, 2025	33.68	33.73	33.43	33.49	33.49	-0.27%	929,082
May 8, 2025	33.58	33.88	33.38	33.58	33.58	0.72%	837,945
May 7, 2025	33.37	33.47	33.08	33.34	33.34	0.18%	1,345,105
May 6, 2025	33.30	33.50	33.21	33.28	33.28	-0.95%	892,334
May 5, 2025	33.58	33.79	33.53	33.60	33.60	-0.50%	603,990
May 2, 2025	33.62	33.87	33.51	33.77	33.77	1.66%	1,444,820
May 1, 2025	33.31	33.50	33.18	33.22	33.22	0.88%	912,009
Apr 30, 2025	32.56	33.02	32.20	32.93	32.93	0.15%	1,206,608
Apr 29, 2025	32.67	32.95	32.43	32.88	32.88	0.40%	1,841,936
Apr 28, 2025	32.78	32.89	32.40	32.75	32.75	0.15%	1,764,817
Apr 25, 2025	32.58	32.72	32.35	32.70	32.70	0.62%	1,211,758
Apr 24, 2025	31.90	32.53	31.83	32.50	32.50	2.14%	1,419,785
Apr 23, 2025	32.09	32.40	31.72	31.82	31.82	1.63%	1,539,053
Apr 22, 2025	30.98	31.43	30.90	31.31	31.31	2.02%	1,028,629
Apr 21, 2025	31.12	31.12	30.40	30.69	30.69	-2.14%	1,575,129
Apr 17, 2025	31.49	31.62	31.23	31.36	31.36	-0.41%	990,896
Apr 16, 2025	31.76	31.97	31.19	31.49	31.49	-1.72%	2,004,498
Apr 15, 2025	32.15	32.38	31.98	32.04	32.04	-0.44%	2,087,899
Apr 14, 2025	32.48	32.50	31.88	32.18	32.18	0.56%	1,293,305
Apr 11, 2025	31.34	32.12	31.22	32.00	32.00	1.72%	1,777,669
Apr 10, 2025	31.94	31.94	30.65	31.46	31.46	-3.29%	1,529,152
Apr 9, 2025	29.69	32.84	29.64	32.53	32.53	8.69%	2,368,652
Apr 8, 2025	31.32	31.39	29.51	29.93	29.93	-0.76%	2,731,719