Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CGUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 31.26 | 0.22 | 0.71% | 31.10 | 31.26 | 30.77 | 728,042 |
| May 30 2024 | 31.04 | -0.19 | -0.61% | 31.17 | 31.17 | 30.965 | 615,078 |
| May 29 2024 | 31.23 | -0.34 | -1.08% | 31.28 | 31.35 | 31.20 | 450,375 |
| May 28 2024 | 31.57 | -0.05 | -0.16% | 31.62 | 31.63 | 31.4001 | 399,249 |
| May 24 2024 | 31.62 | 0.24 | 0.76% | 31.53 | 31.675 | 31.445 | 297,311 |
| May 23 2024 | 31.38 | -0.27 | -0.85% | 31.85 | 31.85 | 31.3121 | 408,754 |
| May 22 2024 | 31.65 | -0.09 | -0.28% | 31.72 | 31.7388 | 31.53 | 428,327 |
| May 21 2024 | 31.74 | 0.04 | 0.13% | 31.67 | 31.75 | 31.64 | 643,050 |
| May 20 2024 | 31.70 | 0.06 | 0.19% | 31.65 | 31.80 | 31.65 | 426,621 |
| May 17 2024 | 31.64 | 0.01 | 0.03% | 31.65 | 31.655 | 31.51 | 525,338 |
| May 16 2024 | 31.63 | -0.14 | -0.44% | 31.74 | 31.8128 | 31.61 | 450,816 |
| May 15 2024 | 31.77 | 0.40 | 1.28% | 31.51 | 31.778 | 31.4531 | 378,950 |
| May 14 2024 | 31.37 | 0.17 | 0.54% | 31.23 | 31.3899 | 31.185 | 476,059 |
| May 13 2024 | 31.20 | -0.07 | -0.22% | 31.35 | 31.35 | 31.145 | 382,806 |
| May 10 2024 | 31.27 | 0.09 | 0.29% | 31.28 | 31.37 | 31.20 | 403,890 |
| May 09 2024 | 31.18 | 0.12 | 0.39% | 31.05 | 31.1875 | 31.005 | 438,130 |
| May 08 2024 | 31.06 | 0.06 | 0.19% | 30.89 | 31.09 | 30.89 | 807,430 |
| May 07 2024 | 31.00 | 0.12 | 0.39% | 31.00 | 31.0599 | 30.9211 | 506,727 |
| May 06 2024 | 30.88 | 0.39 | 1.28% | 30.68 | 30.88 | 30.64 | 416,363 |
| May 03 2024 | 30.49 | 0.32 | 1.06% | 30.51 | 30.54 | 30.325 | 640,065 |
| May 02 2024 | 30.17 | 0.20 | 0.67% | 30.17 | 30.245 | 29.90 | 606,274 |
| May 01 2024 | 29.97 | -0.07 | -0.23% | 30.04 | 30.42 | 29.945 | 818,412 |
| Apr 30 2024 | 30.04 | -0.50 | -1.64% | 30.47 | 30.52 | 30.025 | 610,027 |
| Apr 29 2024 | 30.54 | -0.01 | -0.03% | 30.59 | 30.60 | 30.382 | 784,593 |
| Apr 26 2024 | 30.55 | 0.32 | 1.06% | 30.45 | 30.6099 | 30.41 | 428,781 |
| Apr 25 2024 | 30.23 | -0.15 | -0.49% | 29.92 | 30.287 | 29.86 | 644,864 |
| Apr 24 2024 | 30.38 | -0.06 | -0.20% | 30.51 | 30.5317 | 30.20 | 781,697 |
| Apr 23 2024 | 30.44 | 0.49 | 1.64% | 30.15 | 30.4557 | 30.11 | 503,814 |
| Apr 22 2024 | 29.95 | 0.23 | 0.77% | 29.89 | 30.14 | 29.73 | 713,483 |
| Apr 19 2024 | 29.72 | -0.22 | -0.73% | 29.95 | 30.00 | 29.63 | 494,118 |
| Apr 18 2024 | 29.94 | -0.11 | -0.37% | 30.12 | 30.275 | 29.92 | 606,198 |
| Apr 17 2024 | 30.05 | -0.15 | -0.50% | 30.38 | 30.38 | 29.9462 | 500,910 |
| Apr 16 2024 | 30.20 | 0.01 | 0.03% | 30.22 | 30.3499 | 30.09 | 641,548 |
| Apr 15 2024 | 30.19 | -0.33 | -1.08% | 30.83 | 30.85 | 30.11 | 662,492 |
| Apr 12 2024 | 30.52 | -0.52 | -1.68% | 30.79 | 30.8695 | 30.4399 | 548,605 |
| Apr 11 2024 | 31.04 | 0.22 | 0.71% | 30.93 | 31.12 | 30.704 | 420,843 |
| Apr 10 2024 | 30.82 | -0.29 | -0.93% | 30.76 | 30.92 | 30.72 | 717,896 |
| Apr 09 2024 | 31.11 | -0.01 | -0.03% | 31.25 | 31.25 | 30.81 | 867,639 |
| Apr 08 2024 | 31.12 | 0.07 | 0.23% | 31.12 | 31.18 | 31.0374 | 375,117 |
| Apr 05 2024 | 31.05 | 0.39 | 1.27% | 30.76 | 31.155 | 30.725 | 550,045 |
| Apr 04 2024 | 30.66 | -0.41 | -1.32% | 31.32 | 31.36 | 30.645 | 608,434 |
| Apr 03 2024 | 31.07 | 0.10 | 0.32% | 30.87 | 31.16 | 30.865 | 485,186 |
| Apr 02 2024 | 30.97 | -0.20 | -0.64% | 30.91 | 31.06 | 30.81 | 660,536 |
| Apr 01 2024 | 31.17 | 0.01 | 0.03% | 31.23 | 31.2999 | 31.095 | 459,125 |
| Mar 28 2024 | 31.16 | -0.07 | -0.22% | 31.16 | 31.225 | 31.115 | 503,337 |
| Mar 27 2024 | 31.23 | 0.21 | 0.68% | 31.22 | 31.23 | 31.0213 | 435,472 |
| Mar 26 2024 | 31.02 | -0.02 | -0.06% | 31.17 | 31.18 | 31.00 | 427,181 |
| Mar 25 2024 | 31.04 | -0.12 | -0.39% | 31.09 | 31.109 | 31.03 | 241,960 |
| Mar 22 2024 | 31.16 | -0.08 | -0.26% | 31.26 | 31.2747 | 31.1241 | 424,387 |
| Mar 21 2024 | 31.24 | 0.18 | 0.58% | 31.25 | 31.38 | 31.22 | 553,381 |
| Mar 20 2024 | 31.06 | 0.28 | 0.91% | 30.78 | 31.07 | 30.70 | 501,389 |
| Mar 19 2024 | 30.78 | 0.21 | 0.69% | 30.50 | 30.78 | 30.49 | 646,735 |
| Mar 18 2024 | 30.57 | 0.15 | 0.49% | 30.65 | 30.685 | 30.55 | 393,124 |
| Mar 15 2024 | 30.42 | -0.25 | -0.82% | 30.49 | 30.5492 | 30.331 | 398,550 |
| Mar 14 2024 | 30.67 | -0.04 | -0.13% | 30.79 | 30.80 | 30.50 | 560,237 |
| Mar 13 2024 | 30.71 | -0.06 | -0.19% | 30.76 | 30.82 | 30.63 | 1,091,020 |
| Mar 12 2024 | 30.77 | 0.28 | 0.92% | 30.60 | 30.7957 | 30.47 | 389,648 |
| Mar 11 2024 | 30.49 | -0.08 | -0.26% | 30.44 | 30.51 | 30.26 | 419,437 |
| Mar 08 2024 | 30.57 | -0.25 | -0.81% | 30.82 | 30.935 | 30.51 | 622,303 |
| Mar 07 2024 | 30.82 | 0.38 | 1.25% | 30.69 | 30.855 | 30.61 | 548,606 |
| Mar 06 2024 | 30.44 | 0.14 | 0.46% | 30.48 | 30.609 | 30.37 | 451,335 |
| Mar 05 2024 | 30.30 | -0.34 | -1.11% | 30.58 | 30.58 | 30.165 | 516,747 |
