CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.46	43.90	43.35	43.49	43.49	-0.43%	824,556
Jun 25, 2026	43.93	44.06	43.50	43.68	43.68	0.14%	958,971
Jun 24, 2026	43.65	44.00	43.46	43.62	43.62	0.21%	870,342
Jun 23, 2026	43.36	43.76	43.34	43.53	43.53	-1.18%	1,042,133
Jun 22, 2026	44.34	44.45	43.97	44.05	44.05	-0.59%	1,212,785
Jun 18, 2026	44.41	44.41	44.16	44.31	44.31	1.14%	982,081
Jun 17, 2026	44.31	44.47	43.69	43.81	43.81	-0.90%	995,006
Jun 16, 2026	44.48	44.56	44.20	44.21	44.21	-0.54%	1,165,873
Jun 15, 2026	44.39	44.60	44.34	44.45	44.45	1.69%	1,106,320
Jun 12, 2026	43.65	43.84	43.29	43.71	43.71	0.53%	1,073,625
Jun 11, 2026	42.86	43.59	42.67	43.48	43.48	1.92%	1,104,979
Jun 10, 2026	43.20	43.46	42.64	42.66	42.66	-1.77%	1,196,138
Jun 9, 2026	43.64	43.96	42.53	43.43	43.43	0.18%	1,367,397
Jun 8, 2026	43.55	43.68	43.32	43.35	43.35	0.44%	997,696
Jun 5, 2026	44.04	44.06	43.10	43.16	43.16	-2.71%	1,033,440
Jun 4, 2026	43.91	44.43	43.88	44.36	44.36	0.54%	817,665
Jun 3, 2026	44.38	44.46	44.12	44.12	44.12	-0.74%	1,123,176
Jun 2, 2026	44.36	44.60	44.35	44.45	44.45	0.14%	974,539
Jun 1, 2026	44.21	44.52	44.15	44.39	44.39	0.43%	1,012,926
May 29, 2026	44.18	44.34	44.09	44.20	44.20	0.14%	895,962
May 28, 2026	43.92	44.21	43.82	44.14	44.14	0.48%	4,782,675
May 27, 2026	43.94	43.99	43.77	43.93	43.93	0.16%	858,927
May 26, 2026	43.94	44.01	43.80	43.86	43.86	0.37%	1,076,006
May 22, 2026	43.76	43.83	43.60	43.70	43.70	0.23%	846,906
May 21, 2026	43.23	43.70	43.13	43.60	43.60	0.46%	893,115
May 20, 2026	43.07	43.47	43.01	43.40	43.40	0.93%	1,040,324
May 19, 2026	43.11	43.26	42.92	43.00	43.00	-0.94%	1,170,403
May 18, 2026	43.54	43.54	43.12	43.41	43.41	-0.12%	1,005,209
May 15, 2026	43.61	43.69	43.41	43.46	43.46	-1.14%	872,658
May 14, 2026	43.66	44.05	43.66	43.96	43.96	1.13%	869,094
May 13, 2026	43.20	43.54	43.04	43.47	43.47	0.53%	714,815
May 12, 2026	43.11	43.30	42.84	43.24	43.24	0.02%	893,809
May 11, 2026	42.95	43.37	42.95	43.23	43.23	0.21%	972,851
May 8, 2026	43.18	43.26	43.06	43.14	43.14	0.30%	790,270
May 7, 2026	43.33	43.33	42.93	43.01	43.01	-0.67%	911,148
May 6, 2026	43.01	43.35	43.01	43.30	43.30	1.33%	1,343,701
May 5, 2026	42.71	42.84	42.65	42.73	42.73	0.47%	935,116
May 4, 2026	42.64	42.73	42.30	42.53	42.53	-0.28%	1,142,904
May 1, 2026	42.71	42.96	42.65	42.65	42.65	0.21%	811,575
Apr 30, 2026	42.40	42.63	42.08	42.56	42.56	0.76%	813,242
Apr 29, 2026	42.26	42.33	42.07	42.24	42.24	0.26%	836,366
Apr 28, 2026	42.06	42.17	41.94	42.13	42.13	-0.61%	805,445
Apr 27, 2026	42.28	42.40	42.21	42.39	42.39	0.07%	761,398
Apr 24, 2026	42.18	42.42	42.02	42.36	42.36	0.71%	879,863
Apr 23, 2026	42.10	42.34	41.70	42.06	42.06	-0.31%	1,207,241
Apr 22, 2026	42.06	42.20	41.95	42.19	42.19	1.01%	961,628
Apr 21, 2026	42.08	42.14	41.68	41.77	41.77	-0.48%	1,141,773
Apr 20, 2026	42.05	42.05	41.84	41.97	41.97	-0.31%	1,021,742
Apr 17, 2026	41.93	42.23	41.93	42.10	42.10	1.03%	1,149,324
Apr 16, 2026	41.63	41.72	41.51	41.67	41.67	0.19%	837,367
Apr 15, 2026	41.50	41.63	41.36	41.59	41.59	0.39%	1,000,474
Apr 14, 2026	41.08	41.46	41.08	41.43	41.43	1.10%	1,003,001
Apr 13, 2026	40.46	41.02	40.41	40.98	40.98	0.94%	1,069,594
Apr 10, 2026	40.68	40.79	40.56	40.60	40.60	0.17%	878,650
Apr 9, 2026	40.18	40.58	40.12	40.53	40.53	0.77%	915,107
Apr 8, 2026	40.22	40.38	39.91	40.22	40.22	2.79%	1,615,173
Apr 7, 2026	38.84	39.14	38.61	39.13	39.13	0.51%	3,627,174
Apr 6, 2026	38.69	38.96	38.68	38.93	38.93	0.54%	1,755,380
Apr 2, 2026	38.14	38.86	38.09	38.72	38.72	0.10%	1,348,027
Apr 1, 2026	38.68	38.92	38.57	38.68	38.68	0.68%	1,569,776
Mar 31, 2026	37.73	38.47	37.70	38.42	38.42	3.17%	1,442,429
Mar 30, 2026	37.85	37.88	37.20	37.33	37.24	-0.40%	1,325,801
Mar 27, 2026	38.01	38.01	37.42	37.48	37.39	-1.78%	1,292,718
Mar 26, 2026	38.69	38.82	38.15	38.16	38.07	-2.10%	1,476,477
Mar 25, 2026	39.08	39.21	38.80	38.98	38.89	0.59%	1,321,380
Mar 24, 2026	38.58	38.99	38.53	38.75	38.66	-0.36%	1,287,464
Mar 23, 2026	39.07	39.37	38.83	38.89	38.80	1.07%	1,126,985
Mar 20, 2026	39.01	39.03	38.28	38.48	38.39	-1.56%	1,330,901
Mar 19, 2026	38.77	39.26	38.67	39.09	39.00	0.13%	1,737,777
Mar 18, 2026	39.46	39.54	39.04	39.04	38.95	-1.44%	1,002,169
Mar 17, 2026	39.78	39.90	39.58	39.61	39.52	0.03%	1,072,406
Mar 16, 2026	39.53	39.77	39.45	39.60	39.51	1.10%	1,187,623
Mar 13, 2026	39.59	39.81	39.12	39.17	39.08	-0.58%	1,224,171
Mar 12, 2026	39.76	39.80	39.40	39.40	39.31	-1.77%	1,130,697
Mar 11, 2026	40.22	40.30	39.94	40.11	40.01	-0.15%	987,462
Mar 10, 2026	40.18	40.53	40.01	40.17	40.07	-0.05%	949,982
Mar 9, 2026	39.44	40.24	39.17	40.19	40.09	1.08%	3,327,885
Mar 6, 2026	39.81	40.03	39.63	39.76	39.67	-1.51%	856,894
Mar 5, 2026	40.43	40.64	40.00	40.37	40.27	-0.47%	978,174
Mar 4, 2026	40.40	40.69	40.26	40.56	40.46	0.62%	941,609
Mar 3, 2026	40.02	40.43	39.70	40.31	40.21	-1.13%	1,249,165
Mar 2, 2026	40.37	40.89	40.31	40.77	40.67	-0.02%	1,171,993
Feb 27, 2026	40.45	40.80	40.42	40.78	40.68	-0.20%	906,205
Feb 26, 2026	41.12	41.12	40.50	40.86	40.76	-0.63%	1,509,949
Feb 25, 2026	40.95	41.16	40.90	41.12	41.02	0.93%	1,447,531
Feb 24, 2026	40.48	40.80	40.28	40.74	40.64	0.44%	1,002,930
Feb 23, 2026	40.92	41.05	40.47	40.56	40.46	-1.10%	1,086,430
Feb 20, 2026	40.58	41.07	40.58	41.01	40.91	0.74%	1,063,218
Feb 19, 2026	40.60	40.73	40.49	40.71	40.61	-0.07%	1,039,568
Feb 18, 2026	40.59	40.92	40.53	40.74	40.64	0.49%	998,230
Feb 17, 2026	40.31	40.66	40.10	40.54	40.44	0.35%	1,442,921
Feb 13, 2026	40.47	40.71	40.25	40.40	40.30	-0.02%	1,275,022
Feb 12, 2026	41.10	41.18	40.37	40.41	40.31	-1.25%	1,207,907
Feb 11, 2026	41.26	41.26	40.73	40.92	40.82	-0.05%	992,165
Feb 10, 2026	41.19	41.22	40.93	40.94	40.84	-0.32%	935,164
Feb 9, 2026	40.77	41.18	40.73	41.07	40.97	0.61%	850,516
Feb 6, 2026	40.20	40.91	40.20	40.82	40.72	2.15%	946,929
Feb 5, 2026	40.27	40.43	39.90	39.96	39.86	-1.36%	1,197,882
Feb 4, 2026	40.84	40.84	40.26	40.51	40.41	-0.32%	1,084,202
Feb 3, 2026	41.20	41.21	40.28	40.64	40.54	-1.14%	1,151,376