CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.55	27.61	27.55	27.57	27.57	0.04%	587,912
Feb 20, 2025	27.53	27.56	27.52	27.56	27.56	0.15%	2,423,372
Feb 19, 2025	27.54	27.54	27.46	27.52	27.52	0.04%	730,158
Feb 18, 2025	27.56	27.56	27.50	27.51	27.51	-0.18%	858,398
Feb 14, 2025	27.54	27.59	27.54	27.56	27.56	0.18%	602,504
Feb 13, 2025	27.44	27.54	27.42	27.51	27.51	0.51%	1,014,947
Feb 12, 2025	27.40	27.40	27.30	27.37	27.37	-0.26%	922,037
Feb 11, 2025	27.42	27.45	27.41	27.44	27.44	-0.11%	1,834,273
Feb 10, 2025	27.48	27.49	27.45	27.47	27.47	0.11%	670,673
Feb 7, 2025	27.44	27.47	27.41	27.44	27.44	-0.29%	719,748
Feb 6, 2025	27.53	27.55	27.50	27.52	27.52	-0.15%	481,769
Feb 5, 2025	27.51	27.58	27.50	27.56	27.56	0.40%	792,169
Feb 4, 2025	27.32	27.46	27.32	27.45	27.45	0.15%	478,482
Feb 3, 2025	27.38	27.44	27.37	27.41	27.41	-0.04%	601,741
Jan 31, 2025	27.49	27.49	27.37	27.42	27.42	-0.47%	718,937
Jan 30, 2025	27.55	27.57	27.52	27.55	27.44	0.11%	601,798
Jan 29, 2025	27.53	27.60	27.46	27.52	27.41	-0.11%	652,663
Jan 28, 2025	27.50	27.55	27.49	27.55	27.44	-0.04%	640,086
Jan 27, 2025	27.48	27.56	27.48	27.56	27.45	0.22%	495,149
Jan 24, 2025	27.46	27.50	27.41	27.50	27.39	0.29%	847,254
Jan 23, 2025	27.42	27.42	27.36	27.42	27.31	-	703,189
Jan 22, 2025	27.46	27.47	27.41	27.42	27.31	-0.22%	827,506
Jan 21, 2025	27.46	27.48	27.42	27.48	27.37	0.33%	631,097
Jan 17, 2025	27.39	27.42	27.36	27.39	27.28	0.15%	873,549
Jan 16, 2025	27.31	27.38	27.27	27.35	27.24	-0.07%	931,642
Jan 15, 2025	27.39	27.39	27.28	27.37	27.26	0.92%	992,255
Jan 14, 2025	27.12	27.21	27.07	27.12	27.01	0.07%	956,136
Jan 13, 2025	27.09	27.11	27.06	27.10	26.99	-0.11%	1,138,695
Jan 10, 2025	27.20	27.20	27.10	27.13	27.02	-0.40%	1,168,861
Jan 8, 2025	27.37	27.37	27.16	27.24	27.13	0.15%	777,663
Jan 7, 2025	27.32	27.32	27.18	27.20	27.09	-0.33%	600,801
Jan 6, 2025	27.28	27.30	27.24	27.29	27.18	0.11%	524,475
Jan 3, 2025	27.27	27.29	27.24	27.26	27.15	0.07%	487,161
Jan 2, 2025	27.27	27.29	27.20	27.24	27.13	-0.15%	369,463
Dec 31, 2024	27.26	27.28	27.18	27.28	27.17	-0.11%	617,880
Dec 30, 2024	27.23	27.31	27.19	27.31	27.20	0.48%	869,500
Dec 27, 2024	27.20	27.22	27.16	27.18	27.07	-0.26%	598,431
Dec 26, 2024	27.15	27.25	27.14	27.25	27.14	0.26%	522,133
Dec 24, 2024	27.12	27.20	27.10	27.18	27.07	-0.55%	319,220
Dec 23, 2024	27.39	27.39	27.30	27.33	27.05	-0.15%	511,182
Dec 20, 2024	27.30	27.40	27.29	27.37	27.09	0.29%	741,560
Dec 19, 2024	27.31	27.32	27.24	27.29	27.01	-0.29%	1,100,250
Dec 18, 2024	27.53	27.57	27.29	27.37	27.09	-0.65%	907,429
Dec 17, 2024	27.53	27.57	27.51	27.55	27.27	-0.18%	542,131
Dec 16, 2024	27.57	27.60	27.39	27.60	27.32	-0.43%	815,760
Dec 13, 2024	27.59	27.72	27.51	27.72	27.44	0.43%	575,339
Dec 12, 2024	27.65	27.66	27.59	27.60	27.32	-0.33%	396,753
Dec 11, 2024	27.72	27.75	27.67	27.69	27.41	-0.11%	794,395
Dec 10, 2024	27.67	27.72	27.66	27.72	27.44	0.07%	550,740
Dec 9, 2024	27.72	27.72	27.68	27.70	27.42	0.04%	858,273
Dec 6, 2024	27.68	27.72	27.66	27.69	27.41	0.07%	432,899
Dec 5, 2024	27.66	27.67	27.62	27.67	27.39	-0.04%	465,220
Dec 4, 2024	27.68	27.69	27.57	27.68	27.40	0.33%	533,116
Dec 3, 2024	27.67	27.67	27.58	27.59	27.31	-0.18%	772,092
Dec 2, 2024	27.68	27.68	27.55	27.64	27.36	0.04%	617,855
Nov 29, 2024	27.56	27.69	27.55	27.63	27.35	-0.04%	267,866
Nov 27, 2024	27.60	27.73	27.59	27.64	27.23	0.18%	728,580
Nov 26, 2024	27.55	27.60	27.51	27.59	27.18	-0.07%	636,869
Nov 25, 2024	27.58	27.70	27.57	27.61	27.20	0.58%	643,087
Nov 22, 2024	27.44	27.49	27.43	27.45	27.04	-0.22%	1,330,581
Nov 21, 2024	27.46	27.51	27.43	27.51	27.10	0.26%	745,465
Nov 20, 2024	27.42	27.49	27.41	27.44	27.03	-0.11%	430,006
Nov 19, 2024	27.44	27.49	27.43	27.47	27.06	0.15%	378,842
Nov 18, 2024	27.37	27.48	27.35	27.43	27.03	0.11%	665,460
Nov 15, 2024	27.34	27.41	27.29	27.40	27.00	-0.04%	563,238
Nov 14, 2024	27.44	27.47	27.39	27.41	27.01	-0.04%	568,764
Nov 13, 2024	27.51	27.51	27.41	27.42	27.02	-0.04%	748,870
Nov 12, 2024	27.49	27.52	27.41	27.43	27.03	-0.51%	507,521
Nov 11, 2024	27.56	27.57	27.53	27.57	27.16	-0.18%	865,886
Nov 8, 2024	27.57	27.62	27.56	27.62	27.21	0.29%	569,851
Nov 7, 2024	27.42	27.61	27.35	27.54	27.13	0.77%	607,937
Nov 6, 2024	27.35	27.37	27.27	27.33	26.93	-0.87%	541,988
Nov 5, 2024	27.35	27.57	27.32	27.57	27.16	0.73%	556,077
Nov 4, 2024	27.38	27.41	27.35	27.37	26.97	0.37%	458,747
Nov 1, 2024	27.37	27.39	27.26	27.27	26.87	-0.22%	713,652
Oct 31, 2024	27.35	27.37	27.29	27.33	26.93	-0.69%	1,300,321
Oct 30, 2024	27.58	27.62	27.51	27.52	26.97	-0.07%	393,245
Oct 29, 2024	27.46	27.55	27.44	27.54	26.99	0.07%	474,433
Oct 28, 2024	27.52	27.61	27.49	27.52	26.97	0.04%	547,607
Oct 25, 2024	27.57	27.58	27.50	27.51	26.96	-0.11%	404,215
Oct 24, 2024	27.51	27.57	27.49	27.54	26.99	0.22%	437,065
Oct 23, 2024	27.52	27.52	27.45	27.48	26.93	-0.36%	418,770
Oct 22, 2024	27.57	27.58	27.52	27.58	27.03	0.11%	645,194
Oct 21, 2024	27.63	27.63	27.54	27.55	27.00	-0.51%	556,039
Oct 18, 2024	27.73	27.73	27.68	27.69	27.14	-0.04%	463,278
Oct 17, 2024	27.71	27.72	27.64	27.70	27.15	-0.14%	942,710
Oct 16, 2024	27.76	27.76	27.71	27.74	27.19	0.18%	633,106
Oct 15, 2024	27.70	27.74	27.69	27.69	27.14	0.07%	542,419
Oct 14, 2024	27.61	27.67	27.59	27.67	27.12	0.07%	600,947
Oct 11, 2024	27.61	27.68	27.59	27.65	27.10	0.04%	557,859
Oct 10, 2024	27.72	27.72	27.57	27.64	27.09	0.07%	680,761
Oct 9, 2024	27.62	27.64	27.60	27.62	27.07	-0.40%	550,030
Oct 8, 2024	27.62	27.73	27.59	27.73	27.18	0.43%	564,873
Oct 7, 2024	27.64	27.67	27.61	27.61	27.06	-0.40%	652,736
Oct 4, 2024	27.71	27.72	27.69	27.72	27.17	-0.25%	604,628
Oct 3, 2024	27.88	27.88	27.77	27.79	27.24	-0.22%	830,703
Oct 2, 2024	27.80	27.91	27.79	27.85	27.30	-0.04%	653,979
Oct 1, 2024	27.87	27.88	27.84	27.86	27.31	0.07%	713,608
Sep 30, 2024	27.82	27.85	27.80	27.84	27.29	-	635,048
Sep 27, 2024	27.82	27.85	27.79	27.84	27.29	-0.18%	558,245