CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.58	27.64	27.58	27.64	27.64	-	887,766
Apr 27, 2026	27.64	27.67	27.62	27.64	27.64	-0.14%	610,733
Apr 24, 2026	27.64	27.69	27.62	27.68	27.68	0.11%	804,132
Apr 23, 2026	27.68	27.71	27.58	27.65	27.65	-0.14%	834,426
Apr 22, 2026	27.69	27.72	27.68	27.69	27.69	0.14%	687,832
Apr 21, 2026	27.71	27.71	27.63	27.65	27.65	-0.25%	1,046,949
Apr 20, 2026	27.71	27.72	27.68	27.72	27.72	-	771,983
Apr 17, 2026	27.70	27.75	27.69	27.72	27.72	0.40%	823,412
Apr 16, 2026	27.68	27.68	27.60	27.61	27.61	-0.14%	750,098
Apr 15, 2026	27.64	27.66	27.63	27.65	27.65	-0.07%	790,423
Apr 14, 2026	27.60	27.68	27.60	27.67	27.67	0.33%	1,064,452
Apr 13, 2026	27.46	27.58	27.45	27.58	27.58	0.40%	703,343
Apr 10, 2026	27.55	27.55	27.46	27.47	27.47	-0.29%	677,513
Apr 9, 2026	27.51	27.60	27.48	27.55	27.55	0.15%	743,938
Apr 8, 2026	27.59	27.59	27.47	27.51	27.51	0.44%	1,091,488
Apr 7, 2026	27.36	27.40	27.25	27.39	27.39	0.11%	1,204,351
Apr 6, 2026	27.33	27.39	27.33	27.36	27.36	-	869,513
Apr 2, 2026	27.22	27.37	27.22	27.36	27.36	0.26%	626,236
Apr 1, 2026	27.27	27.32	27.26	27.29	27.29	0.22%	760,181
Mar 31, 2026	27.13	27.25	27.12	27.23	27.23	0.78%	1,243,220
Mar 30, 2026	27.06	27.10	27.02	27.02	27.02	-0.07%	728,127
Mar 27, 2026	27.02	27.08	27.01	27.04	26.94	-0.26%	1,084,545
Mar 26, 2026	27.21	27.24	27.11	27.11	27.01	-0.70%	991,396
Mar 25, 2026	27.31	27.34	27.27	27.30	27.20	0.33%	629,146
Mar 24, 2026	27.21	27.27	27.18	27.21	27.11	-0.18%	751,545
Mar 23, 2026	27.23	27.33	27.20	27.26	27.16	0.44%	568,854
Mar 20, 2026	27.29	27.30	27.12	27.14	27.04	-0.84%	889,497
Mar 19, 2026	27.22	27.39	27.21	27.37	27.27	0.18%	861,752
Mar 18, 2026	27.39	27.42	27.31	27.32	27.22	-0.40%	885,474
Mar 17, 2026	27.37	27.44	27.37	27.43	27.33	0.44%	884,097
Mar 16, 2026	27.33	27.35	27.29	27.31	27.21	0.37%	985,938
Mar 13, 2026	27.32	27.35	27.19	27.21	27.11	-0.26%	912,130
Mar 12, 2026	27.37	27.38	27.26	27.28	27.18	-0.44%	962,814
Mar 11, 2026	27.47	27.49	27.40	27.40	27.30	-0.40%	822,094
Mar 10, 2026	27.54	27.60	27.51	27.51	27.41	-0.22%	1,118,518
Mar 9, 2026	27.40	27.59	27.39	27.57	27.47	0.36%	838,561
Mar 6, 2026	27.46	27.54	27.44	27.47	27.37	-0.29%	1,385,107
Mar 5, 2026	27.58	27.62	27.53	27.55	27.45	-0.25%	1,241,416
Mar 4, 2026	27.60	27.66	27.59	27.62	27.52	0.11%	1,082,412
Mar 3, 2026	27.49	27.63	27.48	27.59	27.49	-0.22%	1,148,371
Mar 2, 2026	27.59	27.66	27.57	27.65	27.55	-0.07%	1,052,924
Feb 27, 2026	27.67	27.71	27.66	27.67	27.57	-0.57%	791,443
Feb 26, 2026	27.82	27.83	27.79	27.83	27.61	0.07%	850,079
Feb 25, 2026	27.81	27.83	27.80	27.81	27.59	-	893,462
Feb 24, 2026	27.81	27.82	27.78	27.81	27.59	-0.04%	875,449
Feb 23, 2026	27.82	27.85	27.82	27.82	27.60	-0.07%	1,023,178
Feb 20, 2026	27.81	27.85	27.81	27.84	27.62	-	857,979
Feb 19, 2026	27.81	27.84	27.79	27.84	27.62	0.11%	1,589,610
Feb 18, 2026	27.78	27.84	27.78	27.81	27.59	0.04%	1,106,611
Feb 17, 2026	27.79	27.83	27.77	27.80	27.58	0.04%	1,104,997
Feb 13, 2026	27.78	27.80	27.77	27.79	27.57	0.07%	1,680,924
Feb 12, 2026	27.76	27.78	27.75	27.77	27.55	0.11%	1,475,452
Feb 11, 2026	27.72	27.75	27.71	27.74	27.52	-	1,604,685
Feb 10, 2026	27.76	27.79	27.74	27.74	27.52	0.07%	949,089
Feb 9, 2026	27.69	27.74	27.69	27.72	27.50	0.11%	1,001,553
Feb 6, 2026	27.68	27.71	27.66	27.69	27.47	0.07%	872,968
Feb 5, 2026	27.65	27.69	27.64	27.67	27.45	0.11%	799,468
Feb 4, 2026	27.63	27.66	27.61	27.64	27.42	-0.07%	1,752,528
Feb 3, 2026	27.65	27.68	27.62	27.66	27.44	-0.04%	1,161,354
Feb 2, 2026	27.66	27.68	27.65	27.67	27.45	0.07%	898,853
Jan 30, 2026	27.63	27.67	27.63	27.65	27.43	-0.43%	922,859
Jan 29, 2026	27.73	27.77	27.70	27.77	27.44	0.04%	951,437
Jan 28, 2026	27.75	27.77	27.73	27.76	27.43	-0.07%	940,832
Jan 27, 2026	27.77	27.80	27.76	27.78	27.45	-0.04%	754,339
Jan 26, 2026	27.78	27.80	27.77	27.79	27.46	0.07%	766,383
Jan 23, 2026	27.76	27.78	27.72	27.77	27.44	0.04%	895,708
Jan 22, 2026	27.75	27.78	27.72	27.76	27.43	0.04%	1,244,099
Jan 21, 2026	27.69	27.77	27.67	27.75	27.42	0.33%	1,184,690
Jan 20, 2026	27.61	27.68	27.61	27.66	27.33	-0.22%	1,021,798
Jan 16, 2026	27.74	27.76	27.72	27.72	27.39	-0.18%	873,629
Jan 15, 2026	27.78	27.79	27.74	27.77	27.44	-	1,688,161
Jan 14, 2026	27.74	27.77	27.72	27.77	27.44	0.11%	884,729
Jan 13, 2026	27.74	27.75	27.71	27.74	27.41	0.14%	828,898
Jan 12, 2026	27.68	27.74	27.67	27.70	27.37	-0.07%	975,851
Jan 9, 2026	27.70	27.73	27.68	27.72	27.39	0.14%	1,081,163
Jan 8, 2026	27.67	27.70	27.66	27.68	27.35	-0.14%	1,125,341
Jan 7, 2026	27.72	27.74	27.70	27.72	27.39	0.04%	847,988
Jan 6, 2026	27.69	27.72	27.66	27.71	27.38	0.07%	1,220,085
Jan 5, 2026	27.67	27.70	27.65	27.69	27.36	0.22%	1,169,955
Jan 2, 2026	27.66	27.66	27.61	27.63	27.30	0.04%	1,999,283
Dec 31, 2025	27.65	27.68	27.62	27.62	27.29	-0.14%	1,035,749
Dec 30, 2025	27.65	27.69	27.64	27.66	27.33	-0.07%	923,289
Dec 29, 2025	27.65	27.68	27.64	27.68	27.35	0.11%	846,169
Dec 26, 2025	27.64	27.66	27.63	27.65	27.32	-0.04%	951,462
Dec 24, 2025	27.60	27.66	27.60	27.66	27.33	-0.40%	494,713
Dec 23, 2025	27.71	27.77	27.71	27.77	27.28	0.11%	880,106
Dec 22, 2025	27.74	27.75	27.71	27.74	27.25	0.04%	837,863
Dec 19, 2025	27.75	27.76	27.72	27.73	27.24	-0.07%	942,342
Dec 18, 2025	27.75	27.77	27.70	27.75	27.26	0.22%	2,110,425
Dec 17, 2025	27.69	27.71	27.66	27.69	27.20	0.04%	1,680,442
Dec 16, 2025	27.65	27.71	27.65	27.68	27.19	-	754,682
Dec 15, 2025	27.70	27.71	27.66	27.68	27.19	0.11%	823,881
Dec 12, 2025	27.66	27.67	27.62	27.65	27.16	-0.22%	653,529
Dec 11, 2025	27.74	27.75	27.70	27.71	27.22	-	817,624
Dec 10, 2025	27.61	27.73	27.61	27.71	27.22	0.33%	972,252
Dec 9, 2025	27.66	27.67	27.62	27.62	27.13	-0.14%	622,103
Dec 8, 2025	27.69	27.70	27.63	27.66	27.17	-0.04%	590,658
Dec 5, 2025	27.71	27.71	27.67	27.67	27.18	-0.14%	795,985
Dec 4, 2025	27.73	27.74	27.68	27.71	27.22	-0.14%	873,334
Dec 3, 2025	27.71	27.77	27.71	27.75	27.26	0.14%	833,588