CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	27.39	27.42	27.31	27.32	27.32	-0.40%	885,474
Mar 17, 2026	27.37	27.44	27.37	27.43	27.43	0.44%	884,097
Mar 16, 2026	27.33	27.35	27.29	27.31	27.31	0.37%	982,528
Mar 13, 2026	27.32	27.35	27.19	27.21	27.21	-0.26%	912,055
Mar 12, 2026	27.37	27.38	27.26	27.28	27.28	-0.44%	962,814
Mar 11, 2026	27.47	27.49	27.40	27.40	27.40	-0.40%	822,094
Mar 10, 2026	27.54	27.60	27.51	27.51	27.51	-0.22%	1,118,518
Mar 9, 2026	27.40	27.59	27.39	27.57	27.57	0.36%	838,561
Mar 6, 2026	27.46	27.54	27.44	27.47	27.47	-0.29%	1,385,107
Mar 5, 2026	27.58	27.62	27.53	27.55	27.55	-0.25%	1,241,416
Mar 4, 2026	27.60	27.66	27.59	27.62	27.62	0.11%	1,082,412
Mar 3, 2026	27.49	27.63	27.48	27.59	27.59	-0.22%	1,148,371
Mar 2, 2026	27.59	27.66	27.57	27.65	27.65	-0.07%	1,052,924
Feb 27, 2026	27.67	27.71	27.66	27.67	27.67	-0.57%	791,443
Feb 26, 2026	27.82	27.83	27.79	27.83	27.72	0.07%	850,079
Feb 25, 2026	27.81	27.83	27.80	27.81	27.70	-	893,462
Feb 24, 2026	27.81	27.82	27.78	27.81	27.70	-0.04%	875,449
Feb 23, 2026	27.82	27.85	27.82	27.82	27.71	-0.07%	1,023,178
Feb 20, 2026	27.81	27.85	27.81	27.84	27.73	-	857,979
Feb 19, 2026	27.81	27.84	27.79	27.84	27.73	0.11%	1,589,610
Feb 18, 2026	27.78	27.84	27.78	27.81	27.70	0.04%	1,106,611
Feb 17, 2026	27.79	27.83	27.77	27.80	27.69	0.04%	1,104,997
Feb 13, 2026	27.78	27.80	27.77	27.79	27.68	0.07%	1,680,924
Feb 12, 2026	27.76	27.78	27.75	27.77	27.66	0.11%	1,475,452
Feb 11, 2026	27.72	27.75	27.71	27.74	27.63	-	1,604,685
Feb 10, 2026	27.76	27.79	27.74	27.74	27.63	0.07%	949,089
Feb 9, 2026	27.69	27.74	27.69	27.72	27.61	0.11%	1,001,553
Feb 6, 2026	27.68	27.71	27.66	27.69	27.58	0.07%	872,968
Feb 5, 2026	27.65	27.69	27.64	27.67	27.56	0.11%	799,468
Feb 4, 2026	27.63	27.66	27.61	27.64	27.53	-0.07%	1,752,528
Feb 3, 2026	27.65	27.68	27.62	27.66	27.55	-0.04%	1,161,354
Feb 2, 2026	27.66	27.68	27.65	27.67	27.56	0.07%	898,853
Jan 30, 2026	27.63	27.67	27.63	27.65	27.54	-0.43%	922,859
Jan 29, 2026	27.73	27.77	27.70	27.77	27.54	0.04%	951,437
Jan 28, 2026	27.75	27.77	27.73	27.76	27.53	-0.07%	940,832
Jan 27, 2026	27.77	27.80	27.76	27.78	27.55	-0.04%	754,339
Jan 26, 2026	27.78	27.80	27.77	27.79	27.56	0.07%	766,383
Jan 23, 2026	27.76	27.78	27.72	27.77	27.54	0.04%	895,708
Jan 22, 2026	27.75	27.78	27.72	27.76	27.53	0.04%	1,244,099
Jan 21, 2026	27.69	27.77	27.67	27.75	27.52	0.33%	1,184,690
Jan 20, 2026	27.61	27.68	27.61	27.66	27.44	-0.22%	1,021,798
Jan 16, 2026	27.74	27.76	27.72	27.72	27.49	-0.18%	873,629
Jan 15, 2026	27.78	27.79	27.74	27.77	27.54	-	1,688,161
Jan 14, 2026	27.74	27.77	27.72	27.77	27.54	0.11%	884,729
Jan 13, 2026	27.74	27.75	27.71	27.74	27.51	0.14%	828,898
Jan 12, 2026	27.68	27.74	27.67	27.70	27.48	-0.07%	975,851
Jan 9, 2026	27.70	27.73	27.68	27.72	27.49	0.14%	1,081,163
Jan 8, 2026	27.67	27.70	27.66	27.68	27.46	-0.14%	1,125,341
Jan 7, 2026	27.72	27.74	27.70	27.72	27.49	0.04%	847,988
Jan 6, 2026	27.69	27.72	27.66	27.71	27.48	0.07%	1,220,085