CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.42	27.49	27.41	27.44	27.44	-0.11%	430,006
Nov 19, 2024	27.44	27.49	27.43	27.47	27.47	0.15%	378,842
Nov 18, 2024	27.37	27.48	27.35	27.43	27.43	0.11%	665,460
Nov 15, 2024	27.34	27.41	27.29	27.40	27.40	-0.04%	563,238
Nov 14, 2024	27.44	27.47	27.39	27.41	27.41	-0.04%	568,764
Nov 13, 2024	27.51	27.51	27.41	27.42	27.42	-0.04%	748,870
Nov 12, 2024	27.49	27.52	27.41	27.43	27.43	-0.51%	507,521
Nov 11, 2024	27.56	27.57	27.53	27.57	27.57	-0.18%	865,886
Nov 8, 2024	27.57	27.62	27.56	27.62	27.62	0.29%	569,851
Nov 7, 2024	27.42	27.61	27.35	27.54	27.54	0.77%	607,937
Nov 6, 2024	27.35	27.37	27.27	27.33	27.33	-0.87%	541,988
Nov 5, 2024	27.35	27.57	27.32	27.57	27.57	0.73%	556,077
Nov 4, 2024	27.38	27.41	27.35	27.37	27.37	0.37%	458,747
Nov 1, 2024	27.37	27.39	27.26	27.27	27.27	-0.22%	713,652
Oct 31, 2024	27.35	27.37	27.29	27.33	27.33	-0.69%	1,300,321
Oct 30, 2024	27.58	27.62	27.51	27.52	27.38	-0.07%	393,245
Oct 29, 2024	27.46	27.55	27.44	27.54	27.40	0.07%	474,433
Oct 28, 2024	27.52	27.61	27.49	27.52	27.38	0.04%	547,607
Oct 25, 2024	27.57	27.58	27.50	27.51	27.37	-0.11%	404,215
Oct 24, 2024	27.51	27.57	27.49	27.54	27.40	0.22%	437,065
Oct 23, 2024	27.52	27.52	27.45	27.48	27.34	-0.36%	418,770
Oct 22, 2024	27.57	27.58	27.52	27.58	27.44	0.11%	645,194
Oct 21, 2024	27.63	27.63	27.54	27.55	27.41	-0.51%	556,039
Oct 18, 2024	27.73	27.73	27.68	27.69	27.55	-0.04%	463,278
Oct 17, 2024	27.71	27.72	27.64	27.70	27.56	-0.14%	942,710
Oct 16, 2024	27.76	27.76	27.71	27.74	27.60	0.18%	633,106
Oct 15, 2024	27.70	27.74	27.69	27.69	27.55	0.07%	542,419
Oct 14, 2024	27.61	27.67	27.59	27.67	27.53	0.07%	600,947
Oct 11, 2024	27.61	27.68	27.59	27.65	27.51	0.04%	557,859
Oct 10, 2024	27.72	27.72	27.57	27.64	27.50	0.07%	680,761
Oct 9, 2024	27.62	27.64	27.60	27.62	27.48	-0.40%	550,030
Oct 8, 2024	27.62	27.73	27.59	27.73	27.59	0.43%	564,873
Oct 7, 2024	27.64	27.67	27.61	27.61	27.47	-0.40%	652,736
Oct 4, 2024	27.71	27.72	27.69	27.72	27.58	-0.25%	604,628
Oct 3, 2024	27.88	27.88	27.77	27.79	27.65	-0.22%	830,703
Oct 2, 2024	27.80	27.91	27.79	27.85	27.71	-0.04%	653,979
Oct 1, 2024	27.87	27.88	27.84	27.86	27.72	0.07%	713,608
Sep 30, 2024	27.82	27.85	27.80	27.84	27.70	-	635,048
Sep 27, 2024	27.82	27.85	27.79	27.84	27.70	-0.18%	558,245
Sep 26, 2024	27.93	27.93	27.86	27.89	27.64	-	907,719
Sep 25, 2024	27.95	27.95	27.89	27.89	27.64	-0.25%	490,886
Sep 24, 2024	27.94	27.98	27.89	27.96	27.71	0.18%	459,415
Sep 23, 2024	27.91	27.95	27.90	27.91	27.66	-0.11%	478,564
Sep 20, 2024	27.90	28.00	27.87	27.94	27.69	-	621,174
Sep 19, 2024	27.97	27.97	27.90	27.94	27.69	0.29%	591,332
Sep 18, 2024	27.86	27.98	27.85	27.86	27.61	-0.11%	978,772
Sep 17, 2024	27.90	27.91	27.87	27.89	27.64	-0.04%	1,179,000
Sep 16, 2024	27.86	27.91	27.82	27.90	27.65	0.29%	622,247
Sep 13, 2024	27.77	27.84	27.77	27.82	27.57	0.25%	1,409,878
Sep 12, 2024	27.75	27.77	27.69	27.75	27.50	0.07%	827,940
Sep 11, 2024	27.70	27.74	27.66	27.73	27.48	0.07%	436,532
Sep 10, 2024	27.72	27.73	27.69	27.71	27.46	-0.07%	355,361
Sep 9, 2024	27.69	27.73	27.68	27.73	27.48	0.14%	337,519
Sep 6, 2024	27.69	27.73	27.63	27.69	27.44	-	718,276
Sep 5, 2024	27.66	27.69	27.61	27.69	27.44	0.29%	633,216
Sep 4, 2024	27.53	27.64	27.52	27.61	27.36	0.18%	605,072
Sep 3, 2024	27.58	27.58	27.52	27.56	27.31	-0.54%	451,398
Aug 30, 2024	27.57	27.71	27.53	27.71	27.46	0.04%	581,508
Aug 29, 2024	27.67	27.71	27.66	27.70	27.33	-0.04%	602,574
Aug 28, 2024	27.70	27.73	27.69	27.71	27.34	-0.04%	792,805
Aug 27, 2024	27.70	27.73	27.66	27.72	27.35	0.04%	429,039
Aug 26, 2024	27.75	27.75	27.70	27.71	27.34	-0.11%	287,242
Aug 23, 2024	27.64	27.74	27.63	27.74	27.37	0.43%	467,678
Aug 22, 2024	27.64	27.66	27.59	27.62	27.25	-0.18%	780,413
Aug 21, 2024	27.65	27.70	27.62	27.67	27.30	0.25%	436,626
Aug 20, 2024	27.60	27.64	27.58	27.60	27.23	-	651,900
Aug 19, 2024	27.59	27.61	27.54	27.60	27.23	0.15%	463,227
Aug 16, 2024	27.53	27.56	27.47	27.56	27.19	0.18%	467,046
Aug 15, 2024	27.44	27.51	27.44	27.51	27.14	0.02%	570,218
Aug 14, 2024	27.46	27.53	27.44	27.51	27.14	0.20%	485,197
Aug 13, 2024	27.40	27.45	27.38	27.45	27.08	0.40%	508,208
Aug 12, 2024	27.31	27.36	27.30	27.34	26.97	-0.33%	749,198
Aug 9, 2024	27.33	27.43	27.29	27.43	27.06	0.51%	319,247
Aug 8, 2024	27.25	27.34	27.22	27.29	26.92	0.15%	304,406
Aug 7, 2024	27.33	27.33	27.21	27.25	26.88	0.07%	492,474
Aug 6, 2024	27.28	27.31	27.23	27.23	26.86	-0.37%	581,384
Aug 5, 2024	27.27	27.34	27.22	27.33	26.96	-0.29%	614,632
Aug 2, 2024	27.38	27.42	27.35	27.41	27.04	0.26%	655,572
Aug 1, 2024	27.42	27.42	27.31	27.34	26.97	0.07%	378,814
Jul 31, 2024	27.27	27.33	27.25	27.32	26.95	-0.36%	392,110
Jul 30, 2024	27.37	27.42	27.33	27.42	26.90	0.26%	249,668
Jul 29, 2024	27.39	27.39	27.34	27.35	26.83	0.04%	278,839
Jul 26, 2024	27.37	27.37	27.32	27.34	26.82	0.22%	209,789
Jul 25, 2024	27.31	27.32	27.25	27.28	26.76	0.15%	780,494
Jul 24, 2024	27.34	27.34	27.24	27.24	26.72	-0.84%	598,183
Jul 23, 2024	27.34	27.47	27.31	27.47	26.95	0.55%	516,412
Jul 22, 2024	27.32	27.35	27.29	27.32	26.80	0.18%	704,797
Jul 19, 2024	27.62	27.62	27.27	27.27	26.75	-0.15%	168,970
Jul 18, 2024	27.40	27.40	27.31	27.31	26.79	-0.26%	469,407
Jul 17, 2024	27.33	27.39	27.31	27.38	26.86	-	641,480
Jul 16, 2024	27.37	27.39	27.30	27.38	26.86	0.37%	311,753
Jul 15, 2024	27.33	27.33	27.25	27.28	26.76	-0.11%	348,953
Jul 12, 2024	27.25	27.32	27.24	27.31	26.79	0.26%	222,476
Jul 11, 2024	27.24	27.26	27.22	27.24	26.72	0.33%	292,790
Jul 10, 2024	27.12	27.16	27.11	27.15	26.63	0.12%	264,198
Jul 9, 2024	27.12	27.18	27.07	27.12	26.60	-0.05%	725,534
Jul 8, 2024	27.16	27.16	27.10	27.13	26.61	-0.07%	394,725
Jul 5, 2024	27.08	27.15	27.07	27.15	26.63	0.37%	206,641
Jul 3, 2024	26.97	27.05	26.97	27.05	26.54	0.37%	115,637
Jul 2, 2024	26.90	26.95	26.89	26.95	26.44	0.30%	345,104