ETR:CGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	88.92	91.22	88.60	89.28	89.28	1.69%	1,499
Jun 22, 2026	89.88	89.88	87.64	87.80	87.80	-1.70%	1,587
Jun 19, 2026	88.90	89.54	88.90	89.32	89.32	-1.85%	254
Jun 18, 2026	97.00	97.00	87.76	91.00	91.00	-6.38%	3,302
Jun 17, 2026	97.20	97.20	97.20	97.20	97.20	-0.41%	34
Jun 16, 2026	97.96	98.06	96.86	97.60	97.60	-0.43%	729
Jun 15, 2026	98.98	98.98	97.88	98.02	98.02	1.30%	401
Jun 12, 2026	96.30	96.76	96.30	96.76	96.76	0.79%	747
Jun 11, 2026	96.00	96.00	96.00	96.00	96.00	-3.52%	331
Jun 10, 2026	99.54	99.96	98.36	99.50	99.50	-1.09%	874
Jun 9, 2026	100.85	100.85	100.60	100.60	100.60	-1.81%	22
Jun 8, 2026	102.80	102.80	101.70	102.45	102.45	-0.53%	213
Jun 5, 2026	103.00	103.00	103.00	103.00	103.00	-1.15%	143
Jun 4, 2026	102.80	104.70	102.80	104.20	104.20	5.79%	868
Jun 3, 2026	100.80	100.80	98.50	98.50	98.50	-3.90%	517
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