ETR:CGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	96.72	96.72	95.90	95.90	95.90	-7.21%	483
May 11, 2026	103.80	103.80	101.50	103.35	103.35	-0.14%	1,034
May 8, 2026	104.45	104.45	102.35	103.50	103.50	-1.71%	774
May 7, 2026	103.60	105.80	103.10	105.30	105.30	0.14%	483
May 6, 2026	104.25	108.10	104.25	105.15	105.15	-0.47%	825
May 5, 2026	107.20	107.25	104.90	105.65	105.65	-0.47%	702
May 4, 2026	102.75	106.15	102.75	106.15	106.15	1.00%	556
Apr 30, 2026	105.45	105.45	102.70	105.10	105.10	2.59%	2,842
Apr 29, 2026	100.05	102.70	100.05	102.45	102.45	2.82%	670
Apr 28, 2026	99.18	99.86	99.18	99.64	99.64	-2.12%	404
Apr 27, 2026	99.96	101.80	99.96	101.80	101.80	2.00%	573
Apr 24, 2026	98.12	99.80	98.12	99.80	99.80	-0.40%	26
Apr 23, 2026	102.25	102.25	99.78	100.20	100.20	-6.66%	753
Apr 22, 2026	108.00	108.00	106.55	107.35	107.35	-2.85%	739
Apr 21, 2026	109.95	110.50	109.90	110.50	110.50	1.33%	288
Apr 20, 2026	109.05	109.05	109.05	109.05	109.05	-1.27%	247
Apr 17, 2026	109.75	111.70	109.75	110.45	110.45	1.42%	293
Apr 16, 2026	106.45	109.75	106.45	108.90	108.90	3.66%	249
Apr 15, 2026	106.00	106.05	105.05	105.05	105.05	0.43%	198
Apr 14, 2026	102.15	104.60	102.15	104.60	104.60	5.40%	456
Apr 13, 2026	99.40	99.68	99.24	99.24	99.24	-1.79%	792
Apr 10, 2026	100.15	101.05	100.15	101.05	101.05	3.11%	523
Apr 9, 2026	101.25	101.25	98.00	98.00	98.00	-7.50%	219
Apr 8, 2026	106.10	106.10	105.95	105.95	105.95	3.92%	610
Apr 7, 2026	103.40	105.65	101.85	101.95	101.95	-0.88%	1,072
Apr 2, 2026	102.00	103.15	100.35	102.85	102.85	1.23%	406
Apr 1, 2026	100.35	102.00	100.35	101.60	101.60	1.09%	567
Mar 31, 2026	100.20	101.70	99.90	100.50	100.50	2.61%	1,503
Mar 30, 2026	95.42	97.94	95.42	97.94	97.94	1.75%	270
Mar 27, 2026	97.20	97.20	95.96	96.26	96.26	-0.97%	178
Mar 26, 2026	95.66	97.20	95.66	97.20	97.20	0.04%	266
Mar 25, 2026	98.34	98.34	96.00	97.16	97.16	1.02%	537
Mar 24, 2026	98.54	98.54	96.18	96.18	96.18	-2.18%	657
Mar 23, 2026	98.40	100.25	98.32	98.32	98.32	0.10%	456
Mar 20, 2026	100.80	100.80	97.46	98.22	98.22	-2.66%	1,090
Mar 19, 2026	103.10	103.10	100.90	100.90	100.90	-3.54%	824
Mar 18, 2026	105.85	105.85	104.40	104.60	104.60	-0.62%	872
Mar 17, 2026	104.00	105.60	104.00	105.25	105.25	0.14%	106
Mar 16, 2026	104.85	105.10	104.85	105.10	105.10	-2.37%	102
Mar 13, 2026	107.30	108.85	107.25	107.65	107.65	0.14%	339
Mar 12, 2026	107.00	108.95	106.85	107.50	107.50	-0.05%	200
Mar 11, 2026	105.75	108.65	105.70	107.55	107.55	1.89%	1,421
Mar 10, 2026	107.30	107.30	105.55	105.55	105.55	-2.81%	310
Mar 9, 2026	108.85	108.85	108.60	108.60	108.60	-0.64%	608
Mar 6, 2026	108.20	110.50	108.20	109.30	109.30	-0.36%	646
Mar 5, 2026	106.35	110.55	106.15	109.70	109.70	2.76%	65,738
Mar 4, 2026	107.10	107.75	104.35	106.75	106.75	-0.09%	1,375
Mar 3, 2026	103.70	107.35	103.70	106.85	106.85	3.14%	895
Mar 2, 2026	105.40	105.75	103.60	103.60	103.60	-2.81%	271
Feb 27, 2026	104.65	106.85	104.65	106.60	106.60	2.11%	964