CGMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.50	27.51	27.49	27.50	27.50	0.04%	959,131
Jun 25, 2026	27.51	27.51	27.48	27.49	27.49	0.04%	867,165
Jun 24, 2026	27.47	27.51	27.47	27.48	27.48	0.11%	1,233,878
Jun 23, 2026	27.46	27.47	27.44	27.45	27.45	-0.07%	1,149,534
Jun 22, 2026	27.47	27.47	27.44	27.47	27.47	0.04%	774,439
Jun 18, 2026	27.46	27.48	27.45	27.46	27.46	0.22%	818,985
Jun 17, 2026	27.43	27.47	27.40	27.40	27.40	-0.11%	940,781
Jun 16, 2026	27.42	27.47	27.42	27.43	27.43	0.04%	846,738
Jun 15, 2026	27.44	27.45	27.41	27.42	27.42	0.15%	765,625
Jun 12, 2026	27.39	27.39	27.33	27.38	27.38	-0.07%	1,344,267
Jun 11, 2026	27.40	27.41	27.36	27.40	27.40	0.11%	1,159,517
Jun 10, 2026	27.43	27.43	27.35	27.37	27.37	-0.11%	1,058,910
Jun 9, 2026	27.42	27.43	27.40	27.40	27.40	-	845,669
Jun 8, 2026	27.43	27.43	27.37	27.40	27.40	0.07%	849,375
Jun 5, 2026	27.38	27.39	27.35	27.38	27.38	-0.18%	738,091
Jun 4, 2026	27.39	27.44	27.39	27.43	27.43	0.18%	910,075
Jun 3, 2026	27.38	27.40	27.35	27.38	27.38	-0.11%	1,222,930
Jun 2, 2026	27.41	27.43	27.40	27.41	27.41	0.07%	1,089,112
Jun 1, 2026	27.32	27.39	27.31	27.39	27.39	0.07%	1,115,797
May 29, 2026	27.33	27.38	27.33	27.37	27.37	0.19%	1,094,983
May 28, 2026	27.34	27.42	27.34	27.39	27.32	0.11%	1,218,412
May 27, 2026	27.32	27.36	27.31	27.36	27.29	0.18%	1,426,459
May 26, 2026	27.28	27.32	27.28	27.31	27.24	0.37%	1,164,201
May 22, 2026	27.19	27.22	27.18	27.21	27.14	0.07%	891,889
May 21, 2026	27.12	27.19	27.11	27.19	27.12	0.04%	1,234,674
May 20, 2026	27.16	27.18	27.13	27.18	27.11	0.18%	1,545,852
May 19, 2026	27.15	27.15	27.09	27.13	27.06	-0.29%	1,229,438
May 18, 2026	27.19	27.21	27.19	27.21	27.14	0.07%	1,177,016
May 15, 2026	27.23	27.23	27.14	27.19	27.12	-0.40%	1,364,466
May 14, 2026	27.31	27.33	27.30	27.30	27.23	-	3,052,644
May 13, 2026	27.32	27.33	27.29	27.30	27.23	-0.11%	910,683
May 12, 2026	27.35	27.42	27.32	27.33	27.26	-0.15%	1,014,231
May 11, 2026	27.40	27.40	27.37	27.37	27.30	-0.07%	851,733
May 8, 2026	27.41	27.42	27.38	27.39	27.32	0.07%	1,324,909
May 7, 2026	27.39	27.40	27.36	27.37	27.30	-	1,009,312
May 6, 2026	27.34	27.39	27.34	27.37	27.30	0.15%	1,441,141
May 5, 2026	27.34	27.35	27.32	27.33	27.26	-	668,180
May 4, 2026	27.32	27.33	27.29	27.33	27.26	-0.04%	1,111,107
May 1, 2026	27.35	27.35	27.32	27.34	27.27	0.04%	1,227,254
Apr 30, 2026	27.34	27.34	27.31	27.33	27.26	0.04%	995,902
Apr 29, 2026	27.44	27.44	27.38	27.40	27.25	-0.07%	1,303,611
Apr 28, 2026	27.45	27.46	27.42	27.42	27.27	-0.22%	1,351,760
Apr 27, 2026	27.48	27.49	27.46	27.48	27.33	0.04%	711,224
Apr 24, 2026	27.47	27.48	27.46	27.47	27.32	-	644,340
Apr 23, 2026	27.49	27.49	27.43	27.47	27.32	0.04%	1,184,745
Apr 22, 2026	27.48	27.49	27.46	27.46	27.31	-0.04%	715,324
Apr 21, 2026	27.44	27.47	27.44	27.47	27.32	-0.07%	1,026,965
Apr 20, 2026	27.47	27.49	27.46	27.49	27.34	0.04%	890,404
Apr 17, 2026	27.42	27.48	27.42	27.48	27.33	0.26%	1,314,056
Apr 16, 2026	27.41	27.42	27.38	27.41	27.26	0.07%	1,394,685
Apr 15, 2026	27.41	27.43	27.38	27.39	27.24	-0.11%	1,102,139
Apr 14, 2026	27.41	27.43	27.40	27.42	27.27	0.07%	1,144,886
Apr 13, 2026	27.38	27.42	27.37	27.40	27.25	0.07%	1,067,535
Apr 10, 2026	27.41	27.41	27.37	27.38	27.23	-0.04%	999,774
Apr 9, 2026	27.34	27.40	27.33	27.39	27.24	0.15%	1,373,668
Apr 8, 2026	27.42	27.43	27.34	27.35	27.20	0.33%	936,384
Apr 7, 2026	27.22	27.27	27.22	27.26	27.11	0.07%	1,243,695
Apr 6, 2026	27.18	27.26	27.18	27.24	27.09	-0.04%	1,073,118
Apr 2, 2026	27.20	27.27	27.20	27.25	27.10	0.18%	1,939,431
Apr 1, 2026	27.23	27.23	27.19	27.20	27.05	0.18%	1,140,546
Mar 31, 2026	27.14	27.19	27.09	27.15	27.00	0.11%	1,830,015
Mar 30, 2026	27.13	27.14	27.09	27.12	26.97	0.13%	1,260,780
Mar 27, 2026	27.13	27.16	27.09	27.16	26.93	0.04%	1,413,220
Mar 26, 2026	27.19	27.20	27.14	27.15	26.92	-0.22%	1,217,580
Mar 25, 2026	27.19	27.21	27.17	27.21	26.98	0.18%	980,145
Mar 24, 2026	27.29	27.29	27.14	27.16	26.93	-0.55%	990,561
Mar 23, 2026	27.34	27.34	27.29	27.31	27.08	0.15%	1,255,258
Mar 20, 2026	27.43	27.43	27.26	27.27	27.04	-0.69%	1,018,744
Mar 19, 2026	27.47	27.48	27.42	27.46	27.23	-0.11%	1,358,469
Mar 18, 2026	27.52	27.53	27.48	27.49	27.26	-0.07%	2,544,930
Mar 17, 2026	27.56	27.56	27.50	27.51	27.28	-0.04%	2,343,275
Mar 16, 2026	27.58	27.58	27.50	27.52	27.29	-	929,952
Mar 13, 2026	27.52	27.52	27.48	27.52	27.29	0.22%	1,281,590
Mar 12, 2026	27.54	27.54	27.45	27.46	27.23	-0.36%	926,612
Mar 11, 2026	27.60	27.61	27.54	27.56	27.33	-0.18%	1,039,124
Mar 10, 2026	27.64	27.64	27.61	27.61	27.38	-0.11%	732,538
Mar 9, 2026	27.61	27.67	27.60	27.64	27.41	-	1,493,842
Mar 6, 2026	27.61	27.65	27.60	27.64	27.41	-0.07%	773,969
Mar 5, 2026	27.61	27.67	27.61	27.66	27.43	-0.04%	965,017
Mar 4, 2026	27.67	27.69	27.65	27.67	27.44	-0.04%	1,032,485
Mar 3, 2026	27.73	27.73	27.64	27.68	27.45	-0.47%	1,635,541
Mar 2, 2026	27.83	27.83	27.79	27.81	27.58	-0.18%	1,313,468
Feb 27, 2026	27.86	27.87	27.85	27.86	27.63	0.08%	859,780
Feb 26, 2026	27.92	27.93	27.91	27.92	27.60	0.11%	1,176,451
Feb 25, 2026	27.89	27.91	27.89	27.89	27.58	-	1,875,761
Feb 24, 2026	27.87	27.90	27.86	27.89	27.58	0.07%	912,542
Feb 23, 2026	27.88	27.88	27.86	27.87	27.56	0.07%	740,409
Feb 20, 2026	27.84	27.86	27.84	27.85	27.54	0.07%	820,583
Feb 19, 2026	27.83	27.84	27.83	27.83	27.52	-0.04%	1,067,454
Feb 18, 2026	27.82	27.84	27.81	27.84	27.53	-	912,605
Feb 17, 2026	27.83	27.84	27.82	27.84	27.53	0.07%	828,697
Feb 13, 2026	27.80	27.84	27.80	27.82	27.51	0.07%	933,119
Feb 12, 2026	27.76	27.80	27.75	27.80	27.49	0.22%	1,322,779
Feb 11, 2026	27.73	27.75	27.71	27.74	27.43	0.04%	1,213,551
Feb 10, 2026	27.75	27.77	27.73	27.73	27.42	0.07%	922,164
Feb 9, 2026	27.70	27.72	27.69	27.71	27.40	0.04%	908,984
Feb 6, 2026	27.70	27.72	27.68	27.70	27.39	-	991,755
Feb 5, 2026	27.68	27.72	27.67	27.70	27.39	0.25%	2,445,792
Feb 4, 2026	27.61	27.66	27.61	27.63	27.32	-	1,285,825
Feb 3, 2026	27.59	27.63	27.59	27.63	27.32	0.11%	1,264,517