CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	45.24	45.32	45.09	45.17	45.17	-0.09%	1,163,479
Sep 3, 2026	44.99	45.26	44.83	45.21	45.21	0.67%	1,046,436
Sep 2, 2026	44.77	45.03	44.71	44.91	44.91	0.40%	1,295,617
Sep 1, 2026	44.78	44.91	44.61	44.73	44.73	-0.73%	1,207,262
Aug 31, 2026	45.24	45.29	44.99	45.06	45.06	-0.62%	1,300,923
Aug 28, 2026	45.53	45.73	45.28	45.34	45.34	-0.24%	1,232,111
Aug 27, 2026	45.35	45.50	45.24	45.45	45.45	0.62%	1,949,334
Aug 26, 2026	45.20	45.25	45.03	45.17	45.17	0.09%	2,136,277
Aug 25, 2026	45.18	45.23	45.03	45.13	45.13	0.24%	1,281,880
Aug 24, 2026	45.04	45.09	44.91	45.02	45.02	-0.27%	1,993,666
Aug 21, 2026	45.17	45.27	45.09	45.14	45.14	0.38%	1,897,727
Aug 20, 2026	45.15	45.30	44.95	44.97	44.97	-0.75%	1,759,086
Aug 19, 2026	45.53	45.53	45.26	45.31	45.31	-0.13%	1,087,794
Aug 18, 2026	45.53	45.54	45.37	45.37	45.37	-0.92%	975,301
Aug 17, 2026	46.06	46.06	45.79	45.79	45.79	-0.56%	970,213
Aug 14, 2026	46.27	46.35	46.00	46.05	46.05	-0.71%	886,250
Aug 13, 2026	46.33	46.58	46.32	46.38	46.38	0.26%	805,022
Aug 12, 2026	46.38	46.45	46.20	46.26	46.26	0.33%	743,537
Aug 11, 2026	46.43	46.43	46.06	46.11	46.11	-0.30%	712,546
Aug 10, 2026	46.39	46.46	46.21	46.25	46.25	-0.06%	910,984
Aug 7, 2026	46.20	46.34	46.11	46.28	46.28	0.48%	709,363
Aug 6, 2026	46.14	46.28	46.01	46.06	46.06	-	997,351
Aug 5, 2026	46.49	46.80	46.02	46.06	46.06	0.02%	932,034
Aug 4, 2026	45.50	46.20	45.49	46.05	46.05	1.57%	1,072,331
Aug 3, 2026	44.85	45.39	44.85	45.34	45.34	1.45%	1,077,078
Jul 31, 2026	44.57	44.80	44.18	44.69	44.69	1.29%	1,188,379
Jul 30, 2026	43.87	44.19	43.72	44.12	44.12	1.92%	1,245,362
Jul 29, 2026	43.84	44.16	43.28	43.29	43.29	-1.34%	2,731,475
Jul 28, 2026	43.75	44.06	43.57	43.88	43.88	0.11%	1,185,065
Jul 27, 2026	44.26	44.26	43.61	43.83	43.83	-0.07%	1,213,427
Jul 24, 2026	43.87	44.19	43.78	43.86	43.86	-0.11%	1,018,549
Jul 23, 2026	43.79	44.13	43.69	43.91	43.91	-0.88%	1,094,019
Jul 22, 2026	44.20	44.46	44.18	44.30	44.30	-0.09%	1,211,551
Jul 21, 2026	44.31	44.41	44.09	44.34	44.34	0.96%	891,042
Jul 20, 2026	44.21	44.31	43.89	43.92	43.92	-0.18%	864,031
Jul 17, 2026	43.79	44.21	43.75	44.00	44.00	-0.95%	919,370
Jul 16, 2026	44.57	44.71	44.29	44.42	44.42	-0.60%	888,810
Jul 15, 2026	44.69	44.81	44.41	44.69	44.69	0.40%	942,725
Jul 14, 2026	44.57	44.65	44.36	44.51	44.51	0.16%	899,268
Jul 13, 2026	44.60	44.71	44.38	44.44	44.44	-0.79%	895,957
Jul 10, 2026	44.65	44.84	44.47	44.80	44.80	0.46%	963,568
Jul 9, 2026	44.36	44.63	44.26	44.59	44.59	0.95%	1,219,353
Jul 8, 2026	43.99	44.23	43.84	44.17	44.17	-0.16%	879,122
Jul 7, 2026	44.31	44.35	44.01	44.24	44.24	-0.43%	971,981
Jul 6, 2026	44.50	44.52	44.30	44.43	44.43	0.61%	798,936
Jul 2, 2026	44.47	44.62	43.84	44.16	44.16	-0.45%	876,310
Jul 1, 2026	44.37	44.54	44.14	44.36	44.36	-0.27%	1,146,543
Jun 30, 2026	44.34	44.58	44.24	44.48	44.48	0.57%	1,184,761
Jun 29, 2026	43.86	44.33	43.75	44.31	44.23	1.89%	849,394
Jun 26, 2026	43.46	43.90	43.35	43.49	43.41	-0.43%	824,556