ETR:CGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	109.30	109.30	109.30	109.30	-	0.88%	-
Aug 19, 2026	106.65	108.35	106.65	108.35	108.35	1.21%	90
Aug 18, 2026	105.60	107.30	105.20	107.05	107.05	0.99%	614
Aug 17, 2026	107.40	107.55	106.00	106.00	106.00	-1.30%	309
Aug 14, 2026	108.75	109.75	107.40	107.40	107.40	0.70%	1,161
Aug 13, 2026	106.35	106.85	105.95	106.65	106.65	0.99%	619
Aug 12, 2026	108.45	108.45	105.60	105.60	105.60	-3.56%	829
Aug 11, 2026	107.85	110.30	107.00	109.50	109.50	1.53%	723
Aug 10, 2026	107.50	108.05	107.50	107.85	107.85	-1.64%	426
Aug 7, 2026	111.70	111.70	109.25	109.65	109.65	0.64%	2,035
Aug 6, 2026	108.10	109.05	107.05	108.95	108.95	0.14%	1,845
Aug 5, 2026	107.75	110.20	107.75	108.80	108.80	1.35%	1,008
Aug 4, 2026	106.20	107.80	106.20	107.35	107.35	0.33%	1,293
Aug 3, 2026	107.20	108.50	106.70	107.00	107.00	3.68%	1,298
Jul 31, 2026	101.05	104.85	100.95	103.20	103.20	0.83%	2,721
Jul 30, 2026	107.95	108.55	102.35	102.35	102.35	-4.48%	2,691
Jul 29, 2026	106.50	107.15	106.50	107.15	107.15	5.10%	651
Jul 28, 2026	96.64	102.00	96.24	101.95	101.95	7.05%	3,550
Jul 27, 2026	93.80	95.24	93.80	95.24	95.24	6.18%	602
Jul 24, 2026	87.74	89.70	87.70	89.70	89.70	4.38%	2,162
Jul 23, 2026	88.60	89.68	85.94	85.94	85.94	-3.16%	2,066
Jul 22, 2026	88.64	90.70	88.44	88.74	88.74	-1.27%	877
Jul 21, 2026	89.50	89.88	89.02	89.88	89.88	-1.71%	680
Jul 20, 2026	92.94	92.94	90.06	91.44	91.44	0.66%	765
Jul 17, 2026	91.68	93.56	90.84	90.84	90.84	-0.24%	667
Jul 16, 2026	93.26	93.26	90.90	91.06	91.06	-2.17%	855
Jul 15, 2026	89.48	93.36	89.48	93.08	93.08	3.45%	593
Jul 14, 2026	90.88	90.98	87.08	89.98	89.98	-1.79%	1,836
Jul 13, 2026	89.38	91.62	89.38	91.62	91.62	1.96%	432
Jul 10, 2026	89.32	89.88	89.32	89.86	89.86	0.58%	66
Jul 9, 2026	88.66	89.72	87.36	89.34	89.34	-1.65%	1,206
Jul 8, 2026	93.02	93.02	90.62	90.84	90.84	-3.51%	1,161
Jul 7, 2026	94.30	94.42	93.30	94.14	94.14	1.84%	1,605
Jul 6, 2026	92.56	93.46	91.70	92.44	92.44	1.05%	690
Jul 3, 2026	91.64	91.64	91.48	91.48	91.48	-0.11%	70
Jul 2, 2026	90.64	91.78	90.06	91.58	91.58	0.77%	1,078
Jul 1, 2026	88.66	90.88	86.62	90.88	90.88	4.48%	1,117
Jun 30, 2026	89.14	89.14	86.98	86.98	86.98	-3.72%	414
Jun 29, 2026	90.00	90.72	90.00	90.34	90.34	1.16%	451
Jun 26, 2026	88.52	89.30	87.30	89.30	89.30	-0.33%	629
Jun 25, 2026	87.54	89.60	87.54	89.60	89.60	0.27%	369
Jun 24, 2026	89.16	89.36	88.74	89.36	89.36	0.09%	318
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