CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	27.59	27.59	27.54	27.54	27.54	-0.25%	873,333
Oct 31, 2025	27.64	27.67	27.56	27.61	27.61	-0.68%	803,614
Oct 30, 2025	27.78	27.84	27.78	27.80	27.63	-0.32%	885,913
Oct 29, 2025	27.96	27.98	27.86	27.89	27.72	-0.36%	949,319
Oct 28, 2025	27.97	27.99	27.95	27.99	27.82	0.04%	823,181
Oct 27, 2025	27.94	27.99	27.93	27.98	27.81	0.18%	807,040
Oct 24, 2025	27.92	27.93	27.85	27.93	27.76	0.25%	586,684
Oct 23, 2025	27.86	27.89	27.85	27.86	27.69	-0.07%	863,286
Oct 22, 2025	27.88	27.89	27.84	27.88	27.71	-0.04%	634,941
Oct 21, 2025	27.90	27.92	27.84	27.89	27.72	-	868,475
Oct 20, 2025	27.86	27.89	27.85	27.89	27.72	0.22%	655,622
Oct 17, 2025	27.83	27.85	27.80	27.83	27.66	-0.07%	698,670
Oct 16, 2025	27.85	27.87	27.77	27.85	27.68	-0.04%	1,598,816
Oct 15, 2025	27.85	27.89	27.82	27.86	27.69	0.25%	816,932
Oct 14, 2025	27.70	27.83	27.68	27.79	27.63	0.07%	746,962
Oct 13, 2025	27.72	27.77	27.68	27.77	27.61	0.47%	561,207
Oct 10, 2025	27.73	27.74	27.63	27.64	27.48	-0.29%	1,133,240
Oct 9, 2025	27.74	27.75	27.68	27.72	27.56	-0.22%	686,169
Oct 8, 2025	27.83	27.83	27.74	27.78	27.62	-0.14%	885,635
Oct 7, 2025	27.80	27.83	27.80	27.82	27.65	0.07%	796,446
Oct 6, 2025	27.81	27.83	27.79	27.80	27.63	-0.07%	655,769
Oct 3, 2025	27.83	27.84	27.78	27.82	27.65	-0.04%	793,047
Oct 2, 2025	27.82	27.85	27.80	27.83	27.66	0.07%	758,438
Oct 1, 2025	27.79	27.82	27.76	27.81	27.64	0.22%	1,144,772
Sep 30, 2025	27.75	27.78	27.73	27.75	27.59	-0.04%	916,061
Sep 29, 2025	27.75	27.77	27.74	27.76	27.60	-0.29%	503,945
Sep 26, 2025	27.83	27.86	27.82	27.84	27.55	-	649,045
Sep 25, 2025	27.84	27.84	27.79	27.84	27.55	-0.22%	646,697
Sep 24, 2025	27.93	27.94	27.89	27.90	27.60	-0.25%	577,371
Sep 23, 2025	27.96	27.97	27.94	27.97	27.67	0.14%	643,099
Sep 22, 2025	27.94	27.96	27.92	27.93	27.63	-0.11%	787,608
Sep 19, 2025	27.97	27.99	27.94	27.96	27.66	-0.07%	881,562
Sep 18, 2025	27.94	27.99	27.91	27.98	27.68	0.14%	949,701
Sep 17, 2025	28.00	28.08	27.92	27.94	27.64	-0.07%	823,402
Sep 16, 2025	27.99	28.00	27.92	27.96	27.66	-0.11%	1,054,681
Sep 15, 2025	27.96	27.99	27.95	27.99	27.69	0.29%	677,290
Sep 12, 2025	27.93	27.93	27.84	27.91	27.61	-0.21%	689,850
Sep 11, 2025	27.92	27.98	27.91	27.97	27.67	0.21%	750,239
Sep 10, 2025	27.88	27.94	27.87	27.91	27.61	0.14%	889,995
Sep 9, 2025	27.87	27.89	27.82	27.87	27.57	-0.11%	878,348
Sep 8, 2025	27.91	27.93	27.88	27.90	27.60	0.07%	785,049
Sep 5, 2025	27.90	27.92	27.87	27.88	27.58	0.25%	715,683
Sep 4, 2025	27.74	27.82	27.73	27.81	27.52	0.36%	849,535
Sep 3, 2025	27.63	27.72	27.62	27.71	27.42	0.29%	710,197
Sep 2, 2025	27.57	27.63	27.56	27.63	27.34	-0.14%	810,094
Aug 29, 2025	27.67	27.68	27.65	27.67	27.38	-0.65%	741,455
Aug 28, 2025	27.83	27.86	27.82	27.85	27.42	0.04%	693,537
Aug 27, 2025	27.77	27.84	27.74	27.84	27.41	0.11%	742,175
Aug 26, 2025	27.77	27.82	27.76	27.81	27.38	0.11%	751,991
Aug 25, 2025	27.78	27.81	27.75	27.78	27.35	-0.04%	844,655