CGMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	27.61	27.64	27.60	27.63	-	-0.04%	450,429
Mar 6, 2026	27.61	27.65	27.60	27.64	27.64	-0.07%	773,964
Mar 5, 2026	27.61	27.67	27.61	27.66	27.66	-0.04%	964,842
Mar 4, 2026	27.67	27.69	27.65	27.67	27.67	-0.04%	1,032,481
Mar 3, 2026	27.73	27.73	27.64	27.68	27.68	-0.47%	1,635,518
Mar 2, 2026	27.83	27.83	27.79	27.81	27.81	-0.18%	1,313,468
Feb 27, 2026	27.86	27.87	27.85	27.86	27.86	-0.21%	859,780
Feb 26, 2026	27.92	27.93	27.91	27.92	27.84	0.11%	1,176,451
Feb 25, 2026	27.89	27.91	27.89	27.89	27.81	-	1,875,761
Feb 24, 2026	27.87	27.90	27.86	27.89	27.81	0.07%	912,542
Feb 23, 2026	27.88	27.88	27.86	27.87	27.79	0.07%	740,409
Feb 20, 2026	27.84	27.86	27.84	27.85	27.77	0.07%	820,583
Feb 19, 2026	27.83	27.84	27.83	27.83	27.75	-0.04%	1,067,454
Feb 18, 2026	27.82	27.84	27.81	27.84	27.76	-	912,605
Feb 17, 2026	27.83	27.84	27.82	27.84	27.76	0.07%	828,697
Feb 13, 2026	27.80	27.84	27.80	27.82	27.74	0.07%	933,119
Feb 12, 2026	27.76	27.80	27.75	27.80	27.72	0.22%	1,322,779
Feb 11, 2026	27.73	27.75	27.71	27.74	27.66	0.04%	1,213,551
Feb 10, 2026	27.75	27.77	27.73	27.73	27.65	0.07%	922,164
Feb 9, 2026	27.70	27.72	27.69	27.71	27.63	0.04%	908,984
Feb 6, 2026	27.70	27.72	27.68	27.70	27.62	-	991,755
Feb 5, 2026	27.68	27.72	27.67	27.70	27.62	0.25%	2,445,792
Feb 4, 2026	27.61	27.66	27.61	27.63	27.55	-	1,285,825
Feb 3, 2026	27.59	27.63	27.59	27.63	27.55	0.11%	1,264,517
Feb 2, 2026	27.58	27.62	27.58	27.60	27.52	0.07%	1,477,432
Jan 30, 2026	27.58	27.60	27.53	27.58	27.50	-0.14%	784,131
Jan 29, 2026	27.61	27.64	27.61	27.62	27.47	0.04%	1,060,449
Jan 28, 2026	27.60	27.64	27.60	27.61	27.46	0.04%	918,697
Jan 27, 2026	27.58	27.61	27.58	27.60	27.45	0.07%	922,402
Jan 26, 2026	27.59	27.59	27.58	27.58	27.43	0.04%	818,840
Jan 23, 2026	27.57	27.58	27.56	27.57	27.42	0.07%	876,876
Jan 22, 2026	27.55	27.56	27.54	27.55	27.40	-0.04%	1,200,706
Jan 21, 2026	27.52	27.57	27.51	27.56	27.41	0.15%	1,206,051
Jan 20, 2026	27.58	27.58	27.50	27.52	27.37	-0.25%	1,373,914
Jan 16, 2026	27.60	27.61	27.58	27.59	27.44	-0.04%	879,995
Jan 15, 2026	27.61	27.61	27.58	27.60	27.45	0.04%	1,135,638
Jan 14, 2026	27.57	27.59	27.57	27.59	27.44	0.11%	846,722
Jan 13, 2026	27.57	27.57	27.55	27.56	27.41	0.04%	923,966
Jan 12, 2026	27.54	27.55	27.53	27.55	27.40	0.04%	869,318
Jan 9, 2026	27.52	27.55	27.52	27.54	27.39	0.11%	900,435
Jan 8, 2026	27.49	27.53	27.49	27.51	27.36	-0.04%	891,066
Jan 7, 2026	27.47	27.53	27.47	27.52	27.37	0.22%	1,121,826
Jan 6, 2026	27.40	27.47	27.40	27.46	27.31	0.18%	965,529
Jan 5, 2026	27.43	27.44	27.41	27.41	27.26	0.04%	1,338,524
Jan 2, 2026	27.40	27.41	27.39	27.40	27.25	0.07%	925,491
Dec 31, 2025	27.37	27.40	27.36	27.38	27.23	0.04%	1,227,641
Dec 30, 2025	27.36	27.38	27.36	27.37	27.22	0.04%	1,561,097
Dec 29, 2025	27.37	27.37	27.35	27.36	27.21	0.07%	1,090,882
Dec 26, 2025	27.37	27.37	27.34	27.34	27.19	-0.04%	752,906
Dec 24, 2025	27.35	27.36	27.34	27.35	27.20	-0.33%	588,549
Dec 23, 2025	27.41	27.44	27.41	27.44	27.21	0.07%	1,320,924
Dec 22, 2025	27.43	27.43	27.42	27.42	27.19	0.04%	880,626
Dec 19, 2025	27.41	27.42	27.40	27.41	27.18	-	925,426
Dec 18, 2025	27.42	27.44	27.40	27.41	27.18	0.11%	1,041,044
Dec 17, 2025	27.39	27.42	27.38	27.38	27.15	-0.07%	1,086,992
Dec 16, 2025	27.37	27.41	27.37	27.40	27.17	0.11%	789,950
Dec 15, 2025	27.39	27.39	27.36	27.37	27.14	0.07%	831,661
Dec 12, 2025	27.34	27.38	27.34	27.35	27.12	0.04%	784,380
Dec 11, 2025	27.39	27.41	27.30	27.34	27.11	-0.15%	743,188
Dec 10, 2025	27.34	27.38	27.34	27.38	27.15	0.15%	982,003
Dec 9, 2025	27.36	27.37	27.34	27.34	27.11	0.07%	748,757
Dec 8, 2025	27.36	27.36	27.32	27.32	27.09	-0.22%	672,315
Dec 5, 2025	27.38	27.38	27.35	27.38	27.15	0.07%	717,737
Dec 4, 2025	27.34	27.37	27.33	27.36	27.13	-	897,850
Dec 3, 2025	27.36	27.38	27.35	27.36	27.13	0.11%	863,387
Dec 2, 2025	27.35	27.36	27.31	27.33	27.10	-0.07%	806,550
Dec 1, 2025	27.34	27.38	27.33	27.35	27.12	-0.11%	900,036
Nov 28, 2025	27.39	27.41	27.38	27.38	27.15	-0.26%	714,817
Nov 26, 2025	27.40	27.46	27.40	27.45	27.15	0.18%	669,669
Nov 25, 2025	27.45	27.45	27.40	27.40	27.10	-0.07%	799,685
Nov 24, 2025	27.43	27.44	27.41	27.42	27.12	0.04%	591,585
Nov 21, 2025	27.44	27.44	27.41	27.41	27.11	0.04%	536,465
Nov 20, 2025	27.40	27.43	27.39	27.40	27.10	-0.07%	676,381
Nov 19, 2025	27.45	27.45	27.40	27.42	27.12	-	745,433
Nov 18, 2025	27.41	27.44	27.41	27.42	27.12	0.18%	574,110
Nov 17, 2025	27.41	27.43	27.37	27.37	27.07	-	713,796
Nov 14, 2025	27.41	27.44	27.37	27.37	27.07	-0.15%	650,937
Nov 13, 2025	27.43	27.43	27.41	27.41	27.11	-0.04%	572,387
Nov 12, 2025	27.46	27.46	27.42	27.42	27.12	-0.22%	534,838
Nov 11, 2025	27.43	27.48	27.43	27.48	27.18	0.29%	558,844
Nov 10, 2025	27.37	27.41	27.37	27.40	27.10	0.04%	448,573
Nov 7, 2025	27.39	27.41	27.38	27.39	27.09	-	681,028
Nov 6, 2025	27.34	27.40	27.34	27.39	27.09	0.18%	806,935
Nov 5, 2025	27.37	27.37	27.33	27.34	27.04	-0.15%	725,451
Nov 4, 2025	27.37	27.40	27.37	27.38	27.08	0.04%	646,533
Nov 3, 2025	27.42	27.42	27.34	27.37	27.07	-0.07%	811,846
Oct 31, 2025	27.35	27.40	27.30	27.39	27.09	-0.22%	540,192
Oct 30, 2025	27.40	27.47	27.37	27.45	27.06	-	721,091
Oct 29, 2025	27.47	27.56	27.45	27.45	27.06	-0.15%	551,404
Oct 28, 2025	27.50	27.51	27.49	27.49	27.10	0.07%	500,331
Oct 27, 2025	27.49	27.51	27.47	27.47	27.08	-0.11%	661,029
Oct 24, 2025	27.51	27.51	27.48	27.50	27.11	-	1,056,647
Oct 23, 2025	27.46	27.50	27.46	27.50	27.11	-	613,651
Oct 22, 2025	27.49	27.51	27.41	27.50	27.11	0.11%	752,905
Oct 21, 2025	27.47	27.49	27.46	27.47	27.08	0.18%	868,908
Oct 20, 2025	27.48	27.50	27.42	27.42	27.03	-0.11%	528,828
Oct 17, 2025	27.43	27.45	27.43	27.45	27.06	0.15%	625,823
Oct 16, 2025	27.40	27.46	27.36	27.41	27.02	0.11%	727,964
Oct 15, 2025	27.38	27.40	27.37	27.38	26.99	0.04%	814,844
Oct 14, 2025	27.38	27.40	27.35	27.37	26.98	-0.07%	482,345