CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	26.91	26.97	26.89	26.96	26.96	0.15%	392,462
May 5, 2025	26.92	26.94	26.88	26.92	26.92	-0.04%	812,116
May 2, 2025	26.93	26.97	26.91	26.93	26.93	-0.04%	871,669
May 1, 2025	27.01	27.01	26.91	26.94	26.94	-0.15%	1,517,542
Apr 30, 2025	27.00	27.02	26.94	26.98	26.98	-0.92%	485,764
Apr 29, 2025	27.14	27.24	27.14	27.23	27.09	0.15%	446,594
Apr 28, 2025	27.13	27.21	27.12	27.19	27.05	0.11%	360,774
Apr 25, 2025	27.07	27.17	27.05	27.16	27.02	0.41%	589,174
Apr 24, 2025	26.95	27.06	26.93	27.05	26.91	0.78%	1,141,766
Apr 23, 2025	27.04	27.06	26.84	26.84	26.70	0.41%	772,469
Apr 22, 2025	26.75	26.79	26.71	26.73	26.59	0.22%	355,775
Apr 21, 2025	26.74	26.74	26.64	26.67	26.53	-0.30%	516,377
Apr 17, 2025	26.79	26.86	26.74	26.75	26.61	0.11%	639,610
Apr 16, 2025	26.69	26.75	26.66	26.72	26.58	0.11%	502,378
Apr 15, 2025	26.64	26.72	26.63	26.69	26.55	0.34%	458,942
Apr 14, 2025	26.62	26.62	26.52	26.60	26.46	0.64%	685,286
Apr 11, 2025	26.35	26.50	26.20	26.43	26.29	0.04%	1,038,384
Apr 10, 2025	26.60	26.65	26.37	26.42	26.28	-1.16%	769,669
Apr 9, 2025	26.18	26.75	26.08	26.73	26.59	1.37%	967,244
Apr 8, 2025	26.74	26.74	26.33	26.37	26.23	-0.79%	1,188,941
Apr 7, 2025	26.74	26.96	26.53	26.58	26.44	-1.48%	1,978,554
Apr 4, 2025	27.08	27.08	26.90	26.98	26.84	-0.85%	1,140,865
Apr 3, 2025	27.27	27.32	27.20	27.21	27.07	-0.58%	1,456,488
Apr 2, 2025	27.34	27.37	27.25	27.37	27.22	0.18%	683,359
Apr 1, 2025	27.30	27.34	27.28	27.32	27.17	0.07%	576,920
Mar 31, 2025	27.24	27.30	27.23	27.30	27.16	-	521,788
Mar 28, 2025	27.31	27.31	27.25	27.30	27.16	-0.36%	498,917
Mar 27, 2025	27.42	27.44	27.38	27.40	27.12	-0.18%	620,193
Mar 26, 2025	27.50	27.50	27.43	27.45	27.17	-0.18%	544,976
Mar 25, 2025	27.50	27.55	27.43	27.50	27.22	-	620,175
Mar 24, 2025	27.52	27.52	27.46	27.50	27.22	-0.07%	666,270
Mar 21, 2025	27.51	27.52	27.48	27.52	27.24	0.04%	532,882
Mar 20, 2025	27.59	27.59	27.50	27.51	27.23	-0.04%	441,799
Mar 19, 2025	27.41	27.54	27.38	27.52	27.24	0.36%	518,430
Mar 18, 2025	27.38	27.43	27.35	27.42	27.14	0.07%	571,523
Mar 17, 2025	27.38	27.43	27.37	27.40	27.12	0.18%	403,880
Mar 14, 2025	27.33	27.37	27.31	27.35	27.07	0.15%	565,752
Mar 13, 2025	27.31	27.33	27.27	27.31	27.03	-0.18%	587,748
Mar 12, 2025	27.39	27.40	27.34	27.36	27.08	-	532,654
Mar 11, 2025	27.49	27.49	27.36	27.36	27.08	-0.44%	789,708
Mar 10, 2025	27.53	27.56	27.47	27.48	27.20	-0.11%	716,445
Mar 7, 2025	27.55	27.55	27.46	27.51	27.23	-0.04%	620,399
Mar 6, 2025	27.54	27.54	27.50	27.52	27.24	-0.11%	791,806
Mar 5, 2025	27.60	27.60	27.52	27.55	27.27	-0.11%	623,257
Mar 4, 2025	27.57	27.60	27.53	27.58	27.30	-0.18%	873,882
Mar 3, 2025	27.59	27.63	27.57	27.63	27.35	-	789,597
Feb 28, 2025	27.58	27.63	27.54	27.63	27.35	-0.07%	696,481
Feb 27, 2025	27.67	27.68	27.64	27.65	27.25	-0.22%	871,377
Feb 26, 2025	27.68	27.72	27.67	27.71	27.31	0.04%	497,842
Feb 25, 2025	27.67	27.70	27.65	27.70	27.30	0.36%	833,925