ETR:CGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	104.75	104.75	102.05	102.50	102.50	-1.95%	364
Jun 1, 2026	104.20	107.95	104.20	107.95	104.54	5.99%	1,018
May 29, 2026	101.45	102.30	101.10	101.85	98.63	-0.54%	827
May 28, 2026	101.00	102.40	101.00	102.40	99.16	1.34%	1,125
May 27, 2026	101.30	101.85	99.26	101.05	97.86	-3.12%	836
May 26, 2026	103.15	104.30	103.15	104.30	101.00	-0.43%	132
May 25, 2026	104.90	104.90	104.75	104.75	101.44	1.40%	2
May 22, 2026	103.60	103.60	102.55	103.30	100.04	2.28%	1,361
May 21, 2026	102.10	102.50	101.00	101.00	97.81	-1.08%	153
May 20, 2026	102.70	102.90	102.10	102.10	98.87	-2.85%	748
May 19, 2026	106.25	106.25	105.10	105.10	101.78	3.80%	422
May 18, 2026	101.25	101.25	101.25	101.25	98.05	2.48%	6
May 15, 2026	98.02	98.82	98.02	98.80	95.68	0.41%	219
May 14, 2026	97.28	98.40	97.28	98.40	95.29	2.61%	457
May 13, 2026	96.72	96.72	95.90	95.90	92.87	-7.21%	483
May 11, 2026	103.80	103.80	101.50	103.35	100.08	-0.14%	1,034
May 8, 2026	104.45	104.45	102.35	103.50	100.23	-1.71%	774
May 7, 2026	103.60	105.80	103.10	105.30	101.97	0.14%	483
May 6, 2026	104.25	108.10	104.25	105.15	101.83	-0.47%	825
May 5, 2026	107.20	107.25	104.90	105.65	102.31	-0.47%	702
May 4, 2026	102.75	106.15	102.75	106.15	102.80	1.00%	556
Apr 30, 2026	105.45	105.45	102.70	105.10	101.78	2.59%	2,842
Apr 29, 2026	100.05	102.70	100.05	102.45	99.21	2.82%	670
Apr 28, 2026	99.18	99.86	99.18	99.64	96.49	-2.12%	404
Apr 27, 2026	99.96	101.80	99.96	101.80	98.58	2.00%	573
Apr 24, 2026	98.12	99.80	98.12	99.80	96.65	-0.40%	26
Apr 23, 2026	102.25	102.25	99.78	100.20	97.03	-6.66%	753
Apr 22, 2026	108.00	108.00	106.55	107.35	103.96	-2.85%	739
Apr 21, 2026	109.95	110.50	109.90	110.50	107.01	1.33%	288
Apr 20, 2026	109.05	109.05	109.05	109.05	105.60	-1.27%	247
Apr 17, 2026	109.75	111.70	109.75	110.45	106.96	1.42%	293
Apr 16, 2026	106.45	109.75	106.45	108.90	105.46	3.66%	249
Apr 15, 2026	106.00	106.05	105.05	105.05	101.73	0.43%	198
Apr 14, 2026	102.15	104.60	102.15	104.60	101.29	5.40%	456
Apr 13, 2026	99.40	99.68	99.24	99.24	96.10	-1.79%	792
Apr 10, 2026	100.15	101.05	100.15	101.05	97.86	3.11%	523
Apr 9, 2026	101.25	101.25	98.00	98.00	94.90	-7.50%	219
Apr 8, 2026	106.10	106.10	105.95	105.95	102.60	3.92%	610
Apr 7, 2026	103.40	105.65	101.85	101.95	98.73	-0.88%	1,072
Apr 2, 2026	102.00	103.15	100.35	102.85	99.60	1.23%	406
Apr 1, 2026	100.35	102.00	100.35	101.60	98.39	1.09%	567
Mar 31, 2026	100.20	101.70	99.90	100.50	97.32	2.61%	1,503
Mar 30, 2026	95.42	97.94	95.42	97.94	94.85	1.75%	270
Mar 27, 2026	97.20	97.20	95.96	96.26	93.22	-0.97%	178
Mar 26, 2026	95.66	97.20	95.66	97.20	94.13	0.04%	266
Mar 25, 2026	98.34	98.34	96.00	97.16	94.09	1.02%	537
Mar 24, 2026	98.54	98.54	96.18	96.18	93.14	-2.18%	657
Mar 23, 2026	98.40	100.25	98.32	98.32	95.21	0.10%	456
Mar 20, 2026	100.80	100.80	97.46	98.22	95.12	-2.66%	1,090
Mar 19, 2026	103.10	103.10	100.90	100.90	97.71	-3.54%	824