CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.46	27.54	27.44	27.52	-	-0.11%	566,710
Mar 5, 2026	27.58	27.62	27.53	27.55	27.55	-0.25%	1,241,416
Mar 4, 2026	27.60	27.66	27.59	27.62	27.62	0.11%	1,082,412
Mar 3, 2026	27.49	27.63	27.48	27.59	27.59	-0.22%	1,148,371
Mar 2, 2026	27.59	27.66	27.57	27.65	27.65	-0.07%	1,052,924
Feb 27, 2026	27.67	27.71	27.66	27.67	27.67	-0.57%	791,443
Feb 26, 2026	27.82	27.83	27.79	27.83	27.72	0.07%	850,079
Feb 25, 2026	27.81	27.83	27.80	27.81	27.70	-	893,462
Feb 24, 2026	27.81	27.82	27.78	27.81	27.70	-0.04%	875,449
Feb 23, 2026	27.82	27.85	27.82	27.82	27.71	-0.07%	1,023,178
Feb 20, 2026	27.81	27.85	27.81	27.84	27.73	-	857,979
Feb 19, 2026	27.81	27.84	27.79	27.84	27.73	0.11%	1,589,610
Feb 18, 2026	27.78	27.84	27.78	27.81	27.70	0.04%	1,106,611
Feb 17, 2026	27.79	27.83	27.77	27.80	27.69	0.04%	1,104,997
Feb 13, 2026	27.78	27.80	27.77	27.79	27.68	0.07%	1,680,924
Feb 12, 2026	27.76	27.78	27.75	27.77	27.66	0.11%	1,475,452
Feb 11, 2026	27.72	27.75	27.71	27.74	27.63	-	1,604,685
Feb 10, 2026	27.76	27.79	27.74	27.74	27.63	0.07%	949,089
Feb 9, 2026	27.69	27.74	27.69	27.72	27.61	0.11%	1,001,553
Feb 6, 2026	27.68	27.71	27.66	27.69	27.58	0.07%	872,968
Feb 5, 2026	27.65	27.69	27.64	27.67	27.56	0.11%	799,468
Feb 4, 2026	27.63	27.66	27.61	27.64	27.53	-0.07%	1,752,528
Feb 3, 2026	27.65	27.68	27.62	27.66	27.55	-0.04%	1,161,354
Feb 2, 2026	27.66	27.68	27.65	27.67	27.56	0.07%	898,853
Jan 30, 2026	27.63	27.67	27.63	27.65	27.54	-0.43%	922,859
Jan 29, 2026	27.73	27.77	27.70	27.77	27.54	0.04%	951,437
Jan 28, 2026	27.75	27.77	27.73	27.76	27.53	-0.07%	940,832
Jan 27, 2026	27.77	27.80	27.76	27.78	27.55	-0.04%	754,339
Jan 26, 2026	27.78	27.80	27.77	27.79	27.56	0.07%	766,383
Jan 23, 2026	27.76	27.78	27.72	27.77	27.54	0.04%	895,708
Jan 22, 2026	27.75	27.78	27.72	27.76	27.53	0.04%	1,244,099
Jan 21, 2026	27.69	27.77	27.67	27.75	27.52	0.33%	1,184,690
Jan 20, 2026	27.61	27.68	27.61	27.66	27.44	-0.22%	1,021,798
Jan 16, 2026	27.74	27.76	27.72	27.72	27.49	-0.18%	873,629
Jan 15, 2026	27.78	27.79	27.74	27.77	27.54	-	1,688,161
Jan 14, 2026	27.74	27.77	27.72	27.77	27.54	0.11%	884,729
Jan 13, 2026	27.74	27.75	27.71	27.74	27.51	0.14%	828,898
Jan 12, 2026	27.68	27.74	27.67	27.70	27.48	-0.07%	975,851
Jan 9, 2026	27.70	27.73	27.68	27.72	27.49	0.14%	1,081,163
Jan 8, 2026	27.67	27.70	27.66	27.68	27.46	-0.14%	1,125,341
Jan 7, 2026	27.72	27.74	27.70	27.72	27.49	0.04%	847,988
Jan 6, 2026	27.69	27.72	27.66	27.71	27.48	0.07%	1,220,085
Jan 5, 2026	27.67	27.70	27.65	27.69	27.47	0.22%	1,169,955
Jan 2, 2026	27.66	27.66	27.61	27.63	27.41	0.04%	1,999,283
Dec 31, 2025	27.65	27.68	27.62	27.62	27.40	-0.14%	1,035,749
Dec 30, 2025	27.65	27.69	27.64	27.66	27.44	-0.07%	923,289
Dec 29, 2025	27.65	27.68	27.64	27.68	27.46	0.11%	846,169
Dec 26, 2025	27.64	27.66	27.63	27.65	27.43	-0.04%	951,462
Dec 24, 2025	27.60	27.66	27.60	27.66	27.44	-0.40%	494,713
Dec 23, 2025	27.71	27.77	27.71	27.77	27.38	0.11%	880,106
Dec 22, 2025	27.74	27.75	27.71	27.74	27.35	0.04%	837,863
Dec 19, 2025	27.75	27.76	27.72	27.73	27.34	-0.07%	942,342
Dec 18, 2025	27.75	27.77	27.70	27.75	27.36	0.22%	2,110,425
Dec 17, 2025	27.69	27.71	27.66	27.69	27.30	0.04%	1,680,442
Dec 16, 2025	27.65	27.71	27.65	27.68	27.29	-	754,682
Dec 15, 2025	27.70	27.71	27.66	27.68	27.29	0.11%	823,881
Dec 12, 2025	27.66	27.67	27.62	27.65	27.26	-0.22%	653,529
Dec 11, 2025	27.74	27.75	27.70	27.71	27.32	-	817,624
Dec 10, 2025	27.61	27.73	27.61	27.71	27.32	0.33%	972,252
Dec 9, 2025	27.66	27.67	27.62	27.62	27.23	-0.14%	622,103
Dec 8, 2025	27.69	27.70	27.63	27.66	27.27	-0.04%	590,658
Dec 5, 2025	27.71	27.71	27.67	27.67	27.28	-0.14%	795,985
Dec 4, 2025	27.73	27.74	27.68	27.71	27.32	-0.14%	873,334
Dec 3, 2025	27.71	27.77	27.71	27.75	27.36	0.14%	833,588
Dec 2, 2025	27.69	27.73	27.67	27.71	27.32	0.14%	650,981
Dec 1, 2025	27.63	27.68	27.63	27.67	27.28	-0.14%	1,129,990
Nov 28, 2025	27.73	27.78	27.70	27.71	27.32	-0.54%	576,396
Nov 26, 2025	27.80	27.86	27.78	27.86	27.34	0.25%	826,541
Nov 25, 2025	27.73	27.81	27.72	27.79	27.27	0.22%	727,699
Nov 24, 2025	27.69	27.73	27.68	27.73	27.22	0.29%	733,676
Nov 21, 2025	27.63	27.66	27.60	27.65	27.14	0.25%	832,238
Nov 20, 2025	27.63	27.66	27.57	27.58	27.07	-	640,368
Nov 19, 2025	27.58	27.60	27.55	27.58	27.07	0.07%	801,927
Nov 18, 2025	27.53	27.57	27.53	27.56	27.05	0.15%	742,079
Nov 17, 2025	27.54	27.57	27.50	27.52	27.01	-0.11%	597,415
Nov 14, 2025	27.54	27.59	27.53	27.55	27.04	-0.11%	1,156,035
Nov 13, 2025	27.60	27.62	27.56	27.58	27.07	-0.36%	1,046,274
Nov 12, 2025	27.69	27.70	27.66	27.68	27.17	-0.11%	973,616
Nov 11, 2025	27.65	27.71	27.65	27.71	27.20	0.25%	651,298
Nov 10, 2025	27.61	27.64	27.60	27.64	27.13	0.22%	712,633
Nov 7, 2025	27.56	27.59	27.54	27.58	27.07	-	881,245
Nov 6, 2025	27.60	27.61	27.52	27.58	27.07	0.11%	889,947
Nov 5, 2025	27.57	27.57	27.54	27.55	27.04	-0.07%	1,047,856
Nov 4, 2025	27.51	27.58	27.50	27.57	27.06	0.11%	1,055,222
Nov 3, 2025	27.59	27.59	27.54	27.54	27.03	-0.25%	873,333
Oct 31, 2025	27.64	27.67	27.56	27.61	27.10	-0.68%	803,614
Oct 30, 2025	27.78	27.84	27.78	27.80	27.12	-0.32%	885,913
Oct 29, 2025	27.96	27.98	27.86	27.89	27.21	-0.36%	949,319
Oct 28, 2025	27.97	27.99	27.95	27.99	27.31	0.04%	823,181
Oct 27, 2025	27.94	27.99	27.93	27.98	27.30	0.18%	807,040
Oct 24, 2025	27.92	27.93	27.85	27.93	27.25	0.25%	586,684
Oct 23, 2025	27.86	27.89	27.85	27.86	27.18	-0.07%	863,286
Oct 22, 2025	27.88	27.89	27.84	27.88	27.20	-0.04%	634,941
Oct 21, 2025	27.90	27.92	27.84	27.89	27.21	-	868,475
Oct 20, 2025	27.86	27.89	27.85	27.89	27.21	0.22%	655,622
Oct 17, 2025	27.83	27.85	27.80	27.83	27.15	-0.07%	698,670
Oct 16, 2025	27.85	27.87	27.77	27.85	27.17	-0.04%	1,598,816
Oct 15, 2025	27.85	27.89	27.82	27.86	27.18	0.25%	816,932
Oct 14, 2025	27.70	27.83	27.68	27.79	27.11	0.07%	746,962
Oct 13, 2025	27.72	27.77	27.68	27.77	27.09	0.47%	561,207