CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	27.69	27.71	27.66	27.69	27.69	0.04%	1,680,442
Dec 16, 2025	27.65	27.71	27.65	27.68	27.68	-	754,682
Dec 15, 2025	27.70	27.71	27.66	27.68	27.68	0.11%	823,860
Dec 12, 2025	27.66	27.67	27.62	27.65	27.65	-0.22%	653,529
Dec 11, 2025	27.74	27.75	27.70	27.71	27.71	-	817,624
Dec 10, 2025	27.61	27.73	27.61	27.71	27.71	0.33%	972,252
Dec 9, 2025	27.66	27.67	27.62	27.62	27.62	-0.14%	622,103
Dec 8, 2025	27.69	27.70	27.63	27.66	27.66	-0.04%	590,658
Dec 5, 2025	27.71	27.71	27.67	27.67	27.67	-0.14%	795,985
Dec 4, 2025	27.73	27.74	27.68	27.71	27.71	-0.14%	873,334
Dec 3, 2025	27.71	27.77	27.71	27.75	27.75	0.14%	833,588
Dec 2, 2025	27.69	27.73	27.67	27.71	27.71	0.14%	650,981
Dec 1, 2025	27.63	27.68	27.63	27.67	27.67	-0.14%	1,129,990
Nov 28, 2025	27.73	27.78	27.70	27.71	27.71	-0.54%	576,394
Nov 26, 2025	27.80	27.86	27.78	27.86	27.73	0.25%	826,541
Nov 25, 2025	27.73	27.81	27.72	27.79	27.66	0.22%	727,699
Nov 24, 2025	27.69	27.73	27.68	27.73	27.60	0.29%	733,676
Nov 21, 2025	27.63	27.66	27.60	27.65	27.52	0.25%	832,238
Nov 20, 2025	27.63	27.66	27.57	27.58	27.45	-	640,368
Nov 19, 2025	27.58	27.60	27.55	27.58	27.45	0.07%	801,927
Nov 18, 2025	27.53	27.57	27.53	27.56	27.43	0.15%	742,079
Nov 17, 2025	27.54	27.57	27.50	27.52	27.39	-0.11%	597,415
Nov 14, 2025	27.54	27.59	27.53	27.55	27.42	-0.11%	1,156,035
Nov 13, 2025	27.60	27.62	27.56	27.58	27.45	-0.36%	1,046,274
Nov 12, 2025	27.69	27.70	27.66	27.68	27.55	-0.11%	973,616
Nov 11, 2025	27.65	27.71	27.65	27.71	27.58	0.25%	651,298
Nov 10, 2025	27.61	27.64	27.60	27.64	27.51	0.22%	712,633
Nov 7, 2025	27.56	27.59	27.54	27.58	27.45	-	881,245
Nov 6, 2025	27.60	27.61	27.52	27.58	27.45	0.11%	889,947
Nov 5, 2025	27.57	27.57	27.54	27.55	27.42	-0.07%	1,047,856
Nov 4, 2025	27.51	27.58	27.50	27.57	27.44	0.11%	1,055,222
Nov 3, 2025	27.59	27.59	27.54	27.54	27.41	-0.25%	873,333
Oct 31, 2025	27.64	27.67	27.56	27.61	27.48	-0.68%	803,614
Oct 30, 2025	27.78	27.84	27.78	27.80	27.51	-0.32%	885,913
Oct 29, 2025	27.96	27.98	27.86	27.89	27.60	-0.36%	949,319
Oct 28, 2025	27.97	27.99	27.95	27.99	27.70	0.04%	823,181
Oct 27, 2025	27.94	27.99	27.93	27.98	27.69	0.18%	807,040
Oct 24, 2025	27.92	27.93	27.85	27.93	27.64	0.25%	586,684
Oct 23, 2025	27.86	27.89	27.85	27.86	27.57	-0.07%	863,286
Oct 22, 2025	27.88	27.89	27.84	27.88	27.59	-0.04%	634,941
Oct 21, 2025	27.90	27.92	27.84	27.89	27.60	-	868,475
Oct 20, 2025	27.86	27.89	27.85	27.89	27.60	0.22%	655,622
Oct 17, 2025	27.83	27.85	27.80	27.83	27.54	-0.07%	698,670
Oct 16, 2025	27.85	27.87	27.77	27.85	27.56	-0.04%	1,598,816
Oct 15, 2025	27.85	27.89	27.82	27.86	27.57	0.25%	816,932
Oct 14, 2025	27.70	27.83	27.68	27.79	27.50	0.07%	746,962
Oct 13, 2025	27.72	27.77	27.68	27.77	27.48	0.47%	561,207
Oct 10, 2025	27.73	27.74	27.63	27.64	27.35	-0.29%	1,133,240
Oct 9, 2025	27.74	27.75	27.68	27.72	27.43	-0.22%	686,169
Oct 8, 2025	27.83	27.83	27.74	27.78	27.49	-0.14%	885,635