CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	27.90	27.92	27.87	27.88	27.88	0.25%	715,261
Sep 4, 2025	27.74	27.82	27.73	27.81	27.81	0.36%	849,535
Sep 3, 2025	27.63	27.72	27.62	27.71	27.71	0.29%	710,197
Sep 2, 2025	27.57	27.63	27.56	27.63	27.63	-0.14%	810,094
Aug 29, 2025	27.67	27.68	27.65	27.67	27.67	-0.65%	741,455
Aug 28, 2025	27.83	27.86	27.82	27.85	27.71	0.04%	693,537
Aug 27, 2025	27.77	27.84	27.74	27.84	27.70	0.11%	742,175
Aug 26, 2025	27.77	27.82	27.76	27.81	27.67	0.11%	751,991
Aug 25, 2025	27.78	27.81	27.75	27.78	27.64	-0.04%	844,655
Aug 22, 2025	27.63	27.79	27.63	27.79	27.65	0.65%	780,318
Aug 21, 2025	27.62	27.63	27.58	27.61	27.47	-0.18%	982,474
Aug 20, 2025	27.66	27.71	27.64	27.66	27.52	-0.04%	728,372
Aug 19, 2025	27.66	27.68	27.64	27.67	27.53	0.11%	528,486
Aug 18, 2025	27.66	27.68	27.63	27.64	27.50	-0.11%	725,757
Aug 15, 2025	27.68	27.69	27.65	27.67	27.53	-	742,298
Aug 14, 2025	27.70	27.71	27.65	27.67	27.53	-0.32%	753,321
Aug 13, 2025	27.71	27.76	27.70	27.76	27.62	0.43%	799,582
Aug 12, 2025	27.61	27.64	27.60	27.64	27.50	0.04%	687,793
Aug 11, 2025	27.63	27.64	27.61	27.63	27.49	0.04%	742,572
Aug 8, 2025	27.62	27.63	27.60	27.62	27.48	-0.11%	789,913
Aug 7, 2025	27.66	27.68	27.63	27.65	27.51	-0.07%	815,174
Aug 6, 2025	27.61	27.67	27.59	27.67	27.53	0.07%	1,299,916
Aug 5, 2025	27.61	27.65	27.60	27.65	27.51	0.11%	822,974
Aug 4, 2025	27.60	27.63	27.57	27.62	27.48	0.18%	688,971
Aug 1, 2025	27.54	27.58	27.49	27.57	27.43	0.40%	831,356
Jul 31, 2025	27.48	27.50	27.45	27.46	27.33	-0.65%	962,875
Jul 30, 2025	27.64	27.70	27.62	27.64	27.32	-0.18%	755,162
Jul 29, 2025	27.67	27.71	27.65	27.69	27.37	0.14%	890,361
Jul 28, 2025	27.64	27.65	27.63	27.65	27.33	-0.07%	755,617
Jul 25, 2025	27.61	27.67	27.60	27.67	27.35	0.14%	591,240
Jul 24, 2025	27.59	27.64	27.58	27.63	27.31	-0.04%	536,040
Jul 23, 2025	27.63	27.65	27.62	27.64	27.32	-0.07%	668,288
Jul 22, 2025	27.63	27.67	27.62	27.66	27.34	0.11%	677,962
Jul 21, 2025	27.62	27.66	27.61	27.63	27.31	0.25%	523,739
Jul 18, 2025	27.54	27.56	27.53	27.56	27.24	0.18%	593,271
Jul 17, 2025	27.47	27.51	27.47	27.51	27.19	0.11%	892,297
Jul 16, 2025	27.45	27.49	27.40	27.48	27.16	0.11%	680,837
Jul 15, 2025	27.54	27.54	27.44	27.45	27.13	-0.22%	454,218
Jul 14, 2025	27.49	27.52	27.47	27.51	27.19	0.04%	489,240
Jul 11, 2025	27.50	27.50	27.46	27.50	27.18	-0.29%	452,411
Jul 10, 2025	27.57	27.58	27.53	27.58	27.26	-0.04%	683,229
Jul 9, 2025	27.51	27.59	27.51	27.59	27.27	0.33%	741,765
Jul 8, 2025	27.50	27.51	27.48	27.50	27.18	-0.15%	542,384
Jul 7, 2025	27.59	27.61	27.52	27.54	27.22	-0.25%	489,540
Jul 3, 2025	27.59	27.62	27.57	27.61	27.29	-0.04%	402,599
Jul 2, 2025	27.57	27.62	27.56	27.62	27.30	0.04%	731,093
Jul 1, 2025	27.59	27.63	27.58	27.61	27.29	-0.04%	676,985
Jun 30, 2025	27.57	27.63	27.55	27.62	27.30	0.44%	693,888
Jun 27, 2025	27.48	27.54	27.48	27.50	27.18	-0.58%	523,424
Jun 26, 2025	27.61	27.66	27.59	27.66	27.20	0.29%	843,885