CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	27.94	27.95	27.91	27.95	-	0.02%	102,727
Sep 17, 2025	28.00	28.08	27.92	27.94	27.94	-0.07%	823,402
Sep 16, 2025	27.99	28.00	27.92	27.96	27.96	-0.11%	1,054,681
Sep 15, 2025	27.96	27.99	27.95	27.99	27.99	0.29%	677,290
Sep 12, 2025	27.93	27.93	27.84	27.91	27.91	-0.21%	689,850
Sep 11, 2025	27.92	27.98	27.91	27.97	27.97	0.21%	750,239
Sep 10, 2025	27.88	27.94	27.87	27.91	27.91	0.14%	889,995
Sep 9, 2025	27.87	27.89	27.82	27.87	27.87	-0.11%	878,348
Sep 8, 2025	27.91	27.93	27.88	27.90	27.90	0.07%	785,049
Sep 5, 2025	27.90	27.92	27.87	27.88	27.88	0.25%	715,683
Sep 4, 2025	27.74	27.82	27.73	27.81	27.81	0.36%	849,535
Sep 3, 2025	27.63	27.72	27.62	27.71	27.71	0.29%	710,197
Sep 2, 2025	27.57	27.63	27.56	27.63	27.63	-0.14%	810,094
Aug 29, 2025	27.67	27.68	27.65	27.67	27.67	-0.65%	741,455
Aug 28, 2025	27.83	27.86	27.82	27.85	27.71	0.04%	693,537
Aug 27, 2025	27.77	27.84	27.74	27.84	27.70	0.11%	742,175
Aug 26, 2025	27.77	27.82	27.76	27.81	27.67	0.11%	751,991
Aug 25, 2025	27.78	27.81	27.75	27.78	27.64	-0.04%	844,655
Aug 22, 2025	27.63	27.79	27.63	27.79	27.65	0.65%	780,318
Aug 21, 2025	27.62	27.63	27.58	27.61	27.47	-0.18%	982,474
Aug 20, 2025	27.66	27.71	27.64	27.66	27.52	-0.04%	728,372
Aug 19, 2025	27.66	27.68	27.64	27.67	27.53	0.11%	528,486
Aug 18, 2025	27.66	27.68	27.63	27.64	27.50	-0.11%	725,757
Aug 15, 2025	27.68	27.69	27.65	27.67	27.53	-	742,298
Aug 14, 2025	27.70	27.71	27.65	27.67	27.53	-0.32%	753,321
Aug 13, 2025	27.71	27.76	27.70	27.76	27.62	0.43%	799,582
Aug 12, 2025	27.61	27.64	27.60	27.64	27.50	0.04%	687,793
Aug 11, 2025	27.63	27.64	27.61	27.63	27.49	0.04%	742,572
Aug 8, 2025	27.62	27.63	27.60	27.62	27.48	-0.11%	789,913
Aug 7, 2025	27.66	27.68	27.63	27.65	27.51	-0.07%	815,174
Aug 6, 2025	27.61	27.67	27.59	27.67	27.53	0.07%	1,299,916
Aug 5, 2025	27.61	27.65	27.60	27.65	27.51	0.11%	822,974
Aug 4, 2025	27.60	27.63	27.57	27.62	27.48	0.18%	688,971
Aug 1, 2025	27.54	27.58	27.49	27.57	27.43	0.40%	831,356
Jul 31, 2025	27.48	27.50	27.45	27.46	27.33	-0.65%	962,875
Jul 30, 2025	27.64	27.70	27.62	27.64	27.32	-0.18%	755,162
Jul 29, 2025	27.67	27.71	27.65	27.69	27.37	0.14%	890,361
Jul 28, 2025	27.64	27.65	27.63	27.65	27.33	-0.07%	755,617
Jul 25, 2025	27.61	27.67	27.60	27.67	27.35	0.14%	591,240
Jul 24, 2025	27.59	27.64	27.58	27.63	27.31	-0.04%	536,040
Jul 23, 2025	27.63	27.65	27.62	27.64	27.32	-0.07%	668,288
Jul 22, 2025	27.63	27.67	27.62	27.66	27.34	0.11%	677,962
Jul 21, 2025	27.62	27.66	27.61	27.63	27.31	0.25%	523,739
Jul 18, 2025	27.54	27.56	27.53	27.56	27.24	0.18%	593,271
Jul 17, 2025	27.47	27.51	27.47	27.51	27.19	0.11%	892,297
Jul 16, 2025	27.45	27.49	27.40	27.48	27.16	0.11%	680,837
Jul 15, 2025	27.54	27.54	27.44	27.45	27.13	-0.22%	454,218
Jul 14, 2025	27.49	27.52	27.47	27.51	27.19	0.04%	489,240
Jul 11, 2025	27.50	27.50	27.46	27.50	27.18	-0.29%	452,411
Jul 10, 2025	27.57	27.58	27.53	27.58	27.26	-0.04%	683,229