CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	27.65	27.69	27.64	27.67	27.67	0.11%	799,468
Feb 4, 2026	27.63	27.66	27.61	27.64	27.64	-0.07%	1,752,528
Feb 3, 2026	27.65	27.68	27.62	27.66	27.66	-0.04%	1,161,354
Feb 2, 2026	27.66	27.68	27.65	27.67	27.67	0.07%	897,354
Jan 30, 2026	27.63	27.67	27.63	27.65	27.65	-0.43%	922,859
Jan 29, 2026	27.73	27.77	27.70	27.77	27.66	0.04%	951,437
Jan 28, 2026	27.75	27.77	27.73	27.76	27.65	-0.07%	940,832
Jan 27, 2026	27.77	27.80	27.76	27.78	27.67	-0.04%	754,339
Jan 26, 2026	27.78	27.80	27.77	27.79	27.68	0.07%	766,383
Jan 23, 2026	27.76	27.78	27.72	27.77	27.66	0.04%	895,708
Jan 22, 2026	27.75	27.78	27.72	27.76	27.65	0.04%	1,244,099
Jan 21, 2026	27.69	27.77	27.67	27.75	27.64	0.33%	1,184,690
Jan 20, 2026	27.61	27.68	27.61	27.66	27.55	-0.22%	1,021,798
Jan 16, 2026	27.74	27.76	27.72	27.72	27.61	-0.18%	873,629
Jan 15, 2026	27.78	27.79	27.74	27.77	27.66	-	1,688,161
Jan 14, 2026	27.74	27.77	27.72	27.77	27.66	0.11%	884,729
Jan 13, 2026	27.74	27.75	27.71	27.74	27.63	0.14%	828,898
Jan 12, 2026	27.68	27.74	27.67	27.70	27.59	-0.07%	975,851
Jan 9, 2026	27.70	27.73	27.68	27.72	27.61	0.14%	1,081,163
Jan 8, 2026	27.67	27.70	27.66	27.68	27.57	-0.14%	1,125,341
Jan 7, 2026	27.72	27.74	27.70	27.72	27.61	0.04%	847,988
Jan 6, 2026	27.69	27.72	27.66	27.71	27.60	0.07%	1,220,085
Jan 5, 2026	27.67	27.70	27.65	27.69	27.58	0.22%	1,169,955
Jan 2, 2026	27.66	27.66	27.61	27.63	27.52	0.04%	1,999,283
Dec 31, 2025	27.65	27.68	27.62	27.62	27.51	-0.14%	1,035,749
Dec 30, 2025	27.65	27.69	27.64	27.66	27.55	-0.07%	923,289
Dec 29, 2025	27.65	27.68	27.64	27.68	27.57	0.11%	846,169
Dec 26, 2025	27.64	27.66	27.63	27.65	27.54	-0.04%	951,462
Dec 24, 2025	27.60	27.66	27.60	27.66	27.55	-0.40%	494,713
Dec 23, 2025	27.71	27.77	27.71	27.77	27.49	0.11%	880,106
Dec 22, 2025	27.74	27.75	27.71	27.74	27.46	0.04%	837,863
Dec 19, 2025	27.75	27.76	27.72	27.73	27.45	-0.07%	942,342
Dec 18, 2025	27.75	27.77	27.70	27.75	27.47	0.22%	2,110,425
Dec 17, 2025	27.69	27.71	27.66	27.69	27.41	0.04%	1,680,442
Dec 16, 2025	27.65	27.71	27.65	27.68	27.40	-	754,682
Dec 15, 2025	27.70	27.71	27.66	27.68	27.40	0.11%	823,881
Dec 12, 2025	27.66	27.67	27.62	27.65	27.37	-0.22%	653,529
Dec 11, 2025	27.74	27.75	27.70	27.71	27.43	-	817,624
Dec 10, 2025	27.61	27.73	27.61	27.71	27.43	0.33%	972,252
Dec 9, 2025	27.66	27.67	27.62	27.62	27.34	-0.14%	622,103
Dec 8, 2025	27.69	27.70	27.63	27.66	27.38	-0.04%	590,658
Dec 5, 2025	27.71	27.71	27.67	27.67	27.39	-0.14%	795,985
Dec 4, 2025	27.73	27.74	27.68	27.71	27.43	-0.14%	873,334
Dec 3, 2025	27.71	27.77	27.71	27.75	27.47	0.14%	833,588
Dec 2, 2025	27.69	27.73	27.67	27.71	27.43	0.14%	650,981
Dec 1, 2025	27.63	27.68	27.63	27.67	27.39	-0.14%	1,129,990
Nov 28, 2025	27.73	27.78	27.70	27.71	27.43	-0.54%	576,396
Nov 26, 2025	27.80	27.86	27.78	27.86	27.46	0.25%	826,541
Nov 25, 2025	27.73	27.81	27.72	27.79	27.39	0.22%	727,699
Nov 24, 2025	27.69	27.73	27.68	27.73	27.33	0.29%	733,676