CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.76	43.83	43.60	43.70	43.70	0.23%	846,906
May 21, 2026	43.23	43.70	43.13	43.60	43.60	0.46%	893,115
May 20, 2026	43.07	43.47	43.01	43.40	43.40	0.93%	1,040,324
May 19, 2026	43.11	43.26	42.92	43.00	43.00	-0.94%	1,170,403
May 18, 2026	43.54	43.54	43.12	43.41	43.41	-0.12%	1,005,209
May 15, 2026	43.61	43.69	43.41	43.46	43.46	-1.14%	872,658
May 14, 2026	43.66	44.05	43.66	43.96	43.96	1.13%	869,094
May 13, 2026	43.20	43.54	43.04	43.47	43.47	0.53%	714,815
May 12, 2026	43.11	43.30	42.84	43.24	43.24	0.02%	893,809
May 11, 2026	42.95	43.37	42.95	43.23	43.23	0.21%	972,851
May 8, 2026	43.18	43.26	43.06	43.14	43.14	0.30%	790,270
May 7, 2026	43.33	43.33	42.93	43.01	43.01	-0.67%	911,148
May 6, 2026	43.01	43.35	43.01	43.30	43.30	1.33%	1,343,701
May 5, 2026	42.71	42.84	42.65	42.73	42.73	0.47%	935,116
May 4, 2026	42.64	42.73	42.30	42.53	42.53	-0.28%	1,142,904
May 1, 2026	42.71	42.96	42.65	42.65	42.65	0.21%	811,575
Apr 30, 2026	42.40	42.63	42.08	42.56	42.56	0.76%	813,242
Apr 29, 2026	42.26	42.33	42.07	42.24	42.24	0.26%	836,366
Apr 28, 2026	42.06	42.17	41.94	42.13	42.13	-0.61%	805,445
Apr 27, 2026	42.28	42.40	42.21	42.39	42.39	0.07%	761,398
Apr 24, 2026	42.18	42.42	42.02	42.36	42.36	0.71%	879,863
Apr 23, 2026	42.10	42.34	41.70	42.06	42.06	-0.31%	1,207,241
Apr 22, 2026	42.06	42.20	41.95	42.19	42.19	1.01%	961,628
Apr 21, 2026	42.08	42.14	41.68	41.77	41.77	-0.48%	1,141,773
Apr 20, 2026	42.05	42.05	41.84	41.97	41.97	-0.31%	1,021,742
Apr 17, 2026	41.93	42.23	41.93	42.10	42.10	1.03%	1,149,324
Apr 16, 2026	41.63	41.72	41.51	41.67	41.67	0.19%	837,367
Apr 15, 2026	41.50	41.63	41.36	41.59	41.59	0.39%	1,000,474
Apr 14, 2026	41.08	41.46	41.08	41.43	41.43	1.10%	1,003,001
Apr 13, 2026	40.46	41.02	40.41	40.98	40.98	0.94%	1,069,594
Apr 10, 2026	40.68	40.79	40.56	40.60	40.60	0.17%	878,650
Apr 9, 2026	40.18	40.58	40.12	40.53	40.53	0.77%	915,107
Apr 8, 2026	40.22	40.38	39.91	40.22	40.22	2.79%	1,615,173
Apr 7, 2026	38.84	39.14	38.61	39.13	39.13	0.51%	3,627,174
Apr 6, 2026	38.69	38.96	38.68	38.93	38.93	0.54%	1,755,380
Apr 2, 2026	38.14	38.86	38.09	38.72	38.72	0.10%	1,348,027
Apr 1, 2026	38.68	38.92	38.57	38.68	38.68	0.68%	1,569,776
Mar 31, 2026	37.73	38.47	37.70	38.42	38.42	3.17%	1,442,429
Mar 30, 2026	37.85	37.88	37.20	37.33	37.24	-0.40%	1,325,801
Mar 27, 2026	38.01	38.01	37.42	37.48	37.39	-1.78%	1,292,718
Mar 26, 2026	38.69	38.82	38.15	38.16	38.07	-2.10%	1,476,477
Mar 25, 2026	39.08	39.21	38.80	38.98	38.89	0.59%	1,321,380
Mar 24, 2026	38.58	38.99	38.53	38.75	38.66	-0.36%	1,287,464
Mar 23, 2026	39.07	39.37	38.83	38.89	38.80	1.07%	1,126,985
Mar 20, 2026	39.01	39.03	38.28	38.48	38.39	-1.56%	1,330,901
Mar 19, 2026	38.77	39.26	38.67	39.09	39.00	0.13%	1,737,777
Mar 18, 2026	39.46	39.54	39.04	39.04	38.95	-1.44%	1,002,169
Mar 17, 2026	39.78	39.90	39.58	39.61	39.52	0.03%	1,072,406
Mar 16, 2026	39.53	39.77	39.45	39.60	39.51	1.10%	1,187,623
Mar 13, 2026	39.59	39.81	39.12	39.17	39.08	-0.58%	1,224,171