CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.48	27.52	27.46	27.49	27.49	0.04%	566,458
Jun 25, 2026	27.48	27.51	27.47	27.48	27.48	-	702,317
Jun 24, 2026	27.48	27.50	27.46	27.48	27.48	0.22%	776,236
Jun 23, 2026	27.39	27.45	27.39	27.42	27.42	0.04%	828,238
Jun 22, 2026	27.40	27.43	27.39	27.41	27.41	-0.22%	783,298
Jun 18, 2026	27.47	27.50	27.45	27.47	27.47	0.26%	700,530
Jun 17, 2026	27.49	27.53	27.38	27.40	27.40	-0.44%	875,989
Jun 16, 2026	27.51	27.54	27.51	27.52	27.52	-0.04%	900,091
Jun 15, 2026	27.55	27.56	27.51	27.53	27.53	0.18%	1,106,948
Jun 12, 2026	27.48	27.50	27.44	27.48	27.48	-0.07%	2,602,117
Jun 11, 2026	27.37	27.51	27.37	27.50	27.50	0.59%	2,527,298
Jun 10, 2026	27.37	27.40	27.33	27.34	27.34	-0.15%	972,596
Jun 9, 2026	27.36	27.41	27.33	27.38	27.38	0.22%	1,187,762
Jun 8, 2026	27.37	27.38	27.30	27.32	27.32	-0.04%	1,445,610
Jun 5, 2026	27.39	27.40	27.30	27.33	27.33	-0.47%	983,237
Jun 4, 2026	27.45	27.47	27.44	27.46	27.46	0.15%	1,139,669
Jun 3, 2026	27.44	27.45	27.40	27.42	27.42	-0.25%	1,479,498
Jun 2, 2026	27.49	27.51	27.47	27.49	27.49	0.04%	1,240,358
Jun 1, 2026	27.44	27.49	27.41	27.48	27.48	-	998,857
May 29, 2026	27.48	27.51	27.46	27.48	27.48	0.12%	800,273
May 28, 2026	27.54	27.60	27.52	27.59	27.45	0.22%	2,173,011
May 27, 2026	27.54	27.57	27.52	27.53	27.39	-	914,369
May 26, 2026	27.52	27.55	27.50	27.53	27.39	0.25%	737,820
May 22, 2026	27.47	27.48	27.40	27.46	27.32	0.07%	872,855
May 21, 2026	27.37	27.45	27.34	27.44	27.30	0.04%	892,985
May 20, 2026	27.28	27.43	27.27	27.43	27.29	0.59%	832,252
May 19, 2026	27.27	27.30	27.23	27.27	27.13	-0.29%	835,282
May 18, 2026	27.37	27.41	27.31	27.35	27.21	-	839,953
May 15, 2026	27.38	27.39	27.34	27.35	27.21	-0.47%	879,037
May 14, 2026	27.51	27.53	27.48	27.48	27.34	-0.04%	805,584
May 13, 2026	27.46	27.49	27.43	27.49	27.35	0.07%	963,839
May 12, 2026	27.47	27.47	27.43	27.47	27.33	-0.22%	1,112,504
May 11, 2026	27.54	27.56	27.52	27.53	27.39	-0.15%	782,056
May 8, 2026	27.54	27.57	27.54	27.57	27.43	0.29%	914,322
May 7, 2026	27.59	27.59	27.48	27.49	27.35	-0.29%	761,583
May 6, 2026	27.54	27.58	27.53	27.57	27.43	0.36%	1,032,887
May 5, 2026	27.44	27.48	27.44	27.47	27.33	0.22%	1,059,254
May 4, 2026	27.46	27.47	27.36	27.41	27.27	-0.29%	825,494
May 1, 2026	27.46	27.54	27.45	27.49	27.35	0.18%	1,442,385
Apr 30, 2026	27.40	27.45	27.38	27.44	27.30	0.15%	1,029,459
Apr 29, 2026	27.59	27.59	27.51	27.55	27.26	-0.33%	985,118
Apr 28, 2026	27.58	27.64	27.58	27.64	27.34	-	887,766
Apr 27, 2026	27.64	27.67	27.62	27.64	27.34	-0.14%	610,733
Apr 24, 2026	27.64	27.69	27.62	27.68	27.38	0.11%	804,132
Apr 23, 2026	27.68	27.71	27.58	27.65	27.35	-0.14%	834,426
Apr 22, 2026	27.69	27.72	27.68	27.69	27.39	0.14%	687,872
Apr 21, 2026	27.71	27.71	27.63	27.65	27.35	-0.25%	1,046,949
Apr 20, 2026	27.71	27.72	27.68	27.72	27.42	-	771,983
Apr 17, 2026	27.70	27.75	27.69	27.72	27.42	0.40%	823,412
Apr 16, 2026	27.68	27.68	27.60	27.61	27.31	-0.14%	750,113
Apr 15, 2026	27.64	27.66	27.63	27.65	27.35	-0.07%	790,423
Apr 14, 2026	27.60	27.68	27.60	27.67	27.37	0.33%	1,064,970
Apr 13, 2026	27.46	27.58	27.45	27.58	27.29	0.40%	703,343
Apr 10, 2026	27.55	27.55	27.46	27.47	27.18	-0.29%	677,513
Apr 9, 2026	27.51	27.60	27.48	27.55	27.26	0.15%	743,938
Apr 8, 2026	27.59	27.59	27.47	27.51	27.22	0.44%	1,091,488
Apr 7, 2026	27.36	27.40	27.25	27.39	27.10	0.11%	1,204,351
Apr 6, 2026	27.33	27.39	27.33	27.36	27.07	-	869,513
Apr 2, 2026	27.22	27.37	27.22	27.36	27.07	0.26%	626,236
Apr 1, 2026	27.27	27.32	27.26	27.29	27.00	0.22%	760,181
Mar 31, 2026	27.13	27.25	27.12	27.23	26.94	0.78%	1,243,228
Mar 30, 2026	27.06	27.10	27.02	27.02	26.73	0.30%	728,127
Mar 27, 2026	27.02	27.08	27.01	27.04	26.65	-0.26%	1,084,545
Mar 26, 2026	27.21	27.24	27.11	27.11	26.72	-0.70%	991,396
Mar 25, 2026	27.31	27.34	27.27	27.30	26.91	0.33%	629,146
Mar 24, 2026	27.21	27.27	27.18	27.21	26.82	-0.18%	751,545
Mar 23, 2026	27.23	27.33	27.20	27.26	26.87	0.44%	568,854
Mar 20, 2026	27.29	27.30	27.12	27.14	26.75	-0.84%	889,497
Mar 19, 2026	27.22	27.39	27.21	27.37	26.98	0.18%	861,752
Mar 18, 2026	27.39	27.42	27.31	27.32	26.93	-0.40%	885,474
Mar 17, 2026	27.37	27.44	27.37	27.43	27.04	0.44%	884,097
Mar 16, 2026	27.33	27.35	27.29	27.31	26.92	0.37%	985,938
Mar 13, 2026	27.32	27.35	27.19	27.21	26.82	-0.26%	912,130
Mar 12, 2026	27.37	27.38	27.26	27.28	26.89	-0.44%	962,814
Mar 11, 2026	27.47	27.49	27.40	27.40	27.01	-0.40%	822,094
Mar 10, 2026	27.54	27.60	27.51	27.51	27.12	-0.22%	1,118,518
Mar 9, 2026	27.40	27.59	27.39	27.57	27.17	0.36%	838,561
Mar 6, 2026	27.46	27.54	27.44	27.47	27.08	-0.29%	1,385,107
Mar 5, 2026	27.58	27.62	27.53	27.55	27.16	-0.25%	1,241,416
Mar 4, 2026	27.60	27.66	27.59	27.62	27.22	0.11%	1,082,412
Mar 3, 2026	27.49	27.63	27.48	27.59	27.19	-0.22%	1,148,371
Mar 2, 2026	27.59	27.66	27.57	27.65	27.25	-0.07%	1,052,924
Feb 27, 2026	27.67	27.71	27.66	27.67	27.27	-0.16%	791,443
Feb 26, 2026	27.82	27.83	27.79	27.83	27.32	0.07%	850,079
Feb 25, 2026	27.81	27.83	27.80	27.81	27.30	-	893,462
Feb 24, 2026	27.81	27.82	27.78	27.81	27.30	-0.04%	875,449
Feb 23, 2026	27.82	27.85	27.82	27.82	27.31	-0.07%	1,023,178
Feb 20, 2026	27.81	27.85	27.81	27.84	27.33	-	857,979
Feb 19, 2026	27.81	27.84	27.79	27.84	27.33	0.11%	1,589,610
Feb 18, 2026	27.78	27.84	27.78	27.81	27.30	0.04%	1,106,611
Feb 17, 2026	27.79	27.83	27.77	27.80	27.29	0.04%	1,104,997
Feb 13, 2026	27.78	27.80	27.77	27.79	27.28	0.07%	1,680,924
Feb 12, 2026	27.76	27.78	27.75	27.77	27.26	0.11%	1,475,452
Feb 11, 2026	27.72	27.75	27.71	27.74	27.23	-	1,604,685
Feb 10, 2026	27.76	27.79	27.74	27.74	27.23	0.07%	949,089
Feb 9, 2026	27.69	27.74	27.69	27.72	27.21	0.11%	1,001,553
Feb 6, 2026	27.68	27.71	27.66	27.69	27.18	0.07%	872,968
Feb 5, 2026	27.65	27.69	27.64	27.67	27.16	0.11%	799,468
Feb 4, 2026	27.63	27.66	27.61	27.64	27.13	-0.07%	1,752,528
Feb 3, 2026	27.65	27.68	27.62	27.66	27.15	-0.04%	1,161,354