ETR:CGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	104.30	104.30	104.30	104.30	-	-2.84%	-
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
Feb 26, 2026	102.65	104.90	101.95	104.40	104.40	2.91%	1,098
Feb 25, 2026	101.50	103.05	101.45	101.45	101.45	-0.83%	672
Feb 24, 2026	99.06	102.30	99.02	102.30	102.30	-2.90%	1,933
Feb 23, 2026	103.05	105.45	102.90	105.35	105.35	0.38%	673
Feb 20, 2026	105.00	106.10	104.80	104.95	104.95	0.91%	663
Feb 19, 2026	106.90	107.55	103.20	104.00	104.00	1.91%	592
Feb 18, 2026	102.05	102.05	100.65	102.05	102.05	-1.45%	1,077
Feb 17, 2026	103.00	104.50	102.65	103.55	103.55	2.07%	515
Feb 16, 2026	105.05	106.80	101.45	101.45	101.45	-3.20%	399
Feb 13, 2026	101.70	105.55	101.25	104.80	104.80	4.12%	1,498
Feb 12, 2026	104.40	104.40	100.65	100.65	100.65	-3.13%	953
Feb 11, 2026	106.30	106.35	103.90	103.90	103.90	-8.42%	237