CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	27.52	-0.07%	393,245
Oct 29, 2024	27.46	27.55	27.44	27.54	27.54	0.07%	474,433
Oct 28, 2024	27.52	27.61	27.49	27.52	27.52	0.04%	547,607
Oct 25, 2024	27.57	27.58	27.50	27.51	27.51	-0.11%	404,215
Oct 24, 2024	27.51	27.57	27.49	27.54	27.54	0.22%	437,100
Oct 23, 2024	27.52	27.52	27.45	27.48	27.48	-0.36%	418,800
Oct 22, 2024	27.57	27.58	27.52	27.58	27.58	0.11%	645,200
Oct 21, 2024	27.63	27.63	27.54	27.55	27.55	-0.51%	556,039
Oct 18, 2024	27.73	27.73	27.68	27.69	27.69	-0.04%	463,300
Oct 17, 2024	27.71	27.72	27.64	27.70	27.70	-0.14%	942,710
Oct 16, 2024	27.76	27.76	27.71	27.74	27.74	0.18%	633,106
Oct 15, 2024	27.70	27.74	27.69	27.69	27.69	0.07%	542,419
Oct 14, 2024	27.61	27.67	27.59	27.67	27.67	0.07%	600,947
Oct 11, 2024	27.61	27.68	27.59	27.65	27.65	0.04%	557,900
Oct 10, 2024	27.72	27.72	27.57	27.64	27.64	0.07%	680,800
Oct 9, 2024	27.62	27.64	27.60	27.62	27.62	-0.40%	550,030
Oct 8, 2024	27.62	27.73	27.59	27.73	27.73	0.43%	564,900
Oct 7, 2024	27.64	27.67	27.61	27.61	27.61	-0.40%	652,736
Oct 4, 2024	27.71	27.72	27.69	27.72	27.72	-0.25%	604,628
Oct 3, 2024	27.88	27.88	27.77	27.79	27.79	-0.22%	830,703
Oct 2, 2024	27.80	27.91	27.79	27.85	27.85	-0.04%	654,000
Oct 1, 2024	27.87	27.88	27.84	27.86	27.86	0.07%	713,608
Sep 30, 2024	27.82	27.85	27.79	27.84	27.84	-	635,048
Sep 27, 2024	27.82	27.85	27.79	27.84	27.84	-0.18%	558,245
Sep 26, 2024	27.93	27.93	27.86	27.89	27.78	-	907,719
Sep 25, 2024	27.95	27.95	27.89	27.89	27.78	-0.25%	490,900
Sep 24, 2024	27.94	27.98	27.89	27.96	27.85	0.18%	459,415
Sep 23, 2024	27.91	27.95	27.90	27.91	27.80	-0.11%	478,600
Sep 20, 2024	27.90	28.00	27.87	27.94	27.83	-	621,200
Sep 19, 2024	27.97	27.97	27.90	27.94	27.83	0.29%	591,332
Sep 18, 2024	27.86	27.98	27.85	27.86	27.75	-0.11%	978,800
Sep 17, 2024	27.90	27.91	27.87	27.89	27.78	-0.04%	1,179,000
Sep 16, 2024	27.86	27.91	27.82	27.90	27.79	0.29%	622,247
Sep 13, 2024	27.77	27.84	27.77	27.82	27.71	0.25%	1,409,900
Sep 12, 2024	27.75	27.77	27.69	27.75	27.64	0.07%	827,940
Sep 11, 2024	27.70	27.74	27.66	27.73	27.62	0.07%	436,532
Sep 10, 2024	27.72	27.73	27.69	27.71	27.60	-0.07%	355,400
Sep 9, 2024	27.69	27.73	27.68	27.73	27.62	0.14%	337,519
Sep 6, 2024	27.69	27.73	27.63	27.69	27.58	-	718,300
Sep 5, 2024	27.66	27.69	27.61	27.69	27.58	0.29%	633,216
Sep 4, 2024	27.53	27.64	27.52	27.61	27.50	0.18%	605,100
Sep 3, 2024	27.58	27.58	27.52	27.56	27.45	-0.54%	451,400
Aug 30, 2024	27.57	27.71	27.53	27.71	27.60	0.04%	581,508
Aug 29, 2024	27.67	27.71	27.66	27.70	27.47	-0.04%	602,600
Aug 28, 2024	27.70	27.73	27.69	27.71	27.48	-0.04%	792,805
Aug 27, 2024	27.70	27.73	27.66	27.72	27.49	0.04%	429,039
Aug 26, 2024	27.75	27.75	27.70	27.71	27.48	-0.11%	287,242
Aug 23, 2024	27.64	27.74	27.63	27.74	27.51	0.43%	467,700
Aug 22, 2024	27.64	27.66	27.59	27.62	27.39	-0.18%	780,413
Aug 21, 2024	27.65	27.70	27.61	27.67	27.44	0.25%	436,626
Aug 20, 2024	27.60	27.64	27.58	27.60	27.37	-	651,900
Aug 19, 2024	27.59	27.61	27.54	27.60	27.37	0.15%	463,227
Aug 16, 2024	27.53	27.56	27.47	27.56	27.33	0.18%	467,046
Aug 15, 2024	27.44	27.51	27.44	27.51	27.28	-	570,218
Aug 14, 2024	27.46	27.53	27.44	27.51	27.28	0.22%	485,200
Aug 13, 2024	27.40	27.45	27.38	27.45	27.22	0.40%	508,208
Aug 12, 2024	27.31	27.36	27.30	27.34	27.11	-0.33%	749,200
Aug 9, 2024	27.33	27.43	27.29	27.43	27.20	0.51%	319,247
Aug 8, 2024	27.25	27.34	27.22	27.29	27.06	0.15%	304,406
Aug 7, 2024	27.33	27.33	27.21	27.25	27.02	0.07%	492,500
Aug 6, 2024	27.28	27.31	27.23	27.23	27.00	-0.37%	581,400
Aug 5, 2024	27.27	27.34	27.22	27.33	27.10	-0.29%	614,632
Aug 2, 2024	27.38	27.42	27.35	27.41	27.18	0.26%	655,600
Aug 1, 2024	27.42	27.42	27.31	27.34	27.11	0.07%	378,814
Jul 31, 2024	27.27	27.33	27.25	27.32	27.09	-0.36%	392,110
Jul 30, 2024	27.37	27.42	27.33	27.42	27.04	0.26%	249,700
Jul 29, 2024	27.39	27.39	27.34	27.35	26.97	0.04%	278,839
Jul 26, 2024	27.37	27.37	27.32	27.34	26.96	0.22%	209,800
Jul 25, 2024	27.31	27.32	27.25	27.28	26.90	0.15%	780,500
Jul 24, 2024	27.34	27.34	27.24	27.24	26.86	-0.84%	598,200
Jul 23, 2024	27.34	27.47	27.31	27.47	27.09	0.55%	516,412
Jul 22, 2024	27.32	27.35	27.29	27.32	26.94	0.18%	704,800
Jul 19, 2024	27.62	27.62	27.27	27.27	26.89	-0.15%	169,000
Jul 18, 2024	27.40	27.40	27.31	27.31	26.93	-0.26%	469,407
Jul 17, 2024	27.33	27.39	27.31	27.38	27.00	-	641,500
Jul 16, 2024	27.37	27.39	27.30	27.38	27.00	0.37%	311,800
Jul 15, 2024	27.33	27.33	27.25	27.28	26.90	-0.11%	349,000
Jul 12, 2024	27.25	27.32	27.24	27.31	26.93	0.26%	222,500
Jul 11, 2024	27.24	27.26	27.22	27.24	26.86	0.33%	292,800
Jul 10, 2024	27.12	27.16	27.11	27.15	26.77	0.11%	264,200
Jul 9, 2024	27.12	27.18	27.07	27.12	26.74	-0.04%	725,534
Jul 8, 2024	27.16	27.16	27.10	27.13	26.75	-0.07%	394,725
Jul 5, 2024	27.08	27.15	27.07	27.15	26.77	0.37%	206,641
Jul 3, 2024	26.97	27.05	26.97	27.05	26.67	0.37%	115,637
Jul 2, 2024	26.90	26.95	26.89	26.95	26.57	0.30%	345,104
Jul 1, 2024	26.90	26.94	26.85	26.87	26.50	-0.19%	194,945
Jun 28, 2024	27.00	27.07	26.90	26.92	26.54	-0.22%	252,913
Jun 27, 2024	27.00	27.00	26.96	26.98	26.60	-0.30%	937,645
Jun 26, 2024	27.05	27.07	27.04	27.06	26.57	-0.29%	257,100
Jun 25, 2024	27.12	27.19	27.11	27.14	26.65	0.04%	324,433
Jun 24, 2024	27.13	27.14	27.10	27.13	26.64	0.04%	331,327
Jun 21, 2024	27.09	27.12	27.06	27.12	26.63	0.11%	176,400
Jun 20, 2024	27.07	27.09	27.05	27.09	26.60	-0.22%	254,400
Jun 18, 2024	27.07	27.15	27.07	27.15	26.66	0.41%	271,005
Jun 17, 2024	27.03	27.05	26.99	27.04	26.54	-0.22%	212,800
Jun 14, 2024	27.12	27.12	27.05	27.10	26.61	-0.15%	386,000
Jun 13, 2024	27.14	27.15	27.09	27.14	26.65	0.26%	473,903
Jun 12, 2024	27.23	27.23	27.07	27.07	26.58	0.37%	162,100
Jun 11, 2024	26.95	26.99	26.91	26.97	26.48	0.19%	210,102