CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	27.70	27.73	27.68	27.72	27.72	0.14%	1,081,092
Jan 8, 2026	27.67	27.70	27.66	27.68	27.68	-0.14%	1,125,341
Jan 7, 2026	27.72	27.74	27.70	27.72	27.72	0.04%	847,988
Jan 6, 2026	27.69	27.72	27.66	27.71	27.71	0.07%	1,220,085
Jan 5, 2026	27.67	27.70	27.65	27.69	27.69	0.22%	1,169,955
Jan 2, 2026	27.66	27.66	27.61	27.63	27.63	0.04%	1,999,283
Dec 31, 2025	27.65	27.68	27.62	27.62	27.62	-0.14%	1,035,749
Dec 30, 2025	27.65	27.69	27.64	27.66	27.66	-0.07%	923,289
Dec 29, 2025	27.65	27.68	27.64	27.68	27.68	0.11%	846,169
Dec 26, 2025	27.64	27.66	27.63	27.65	27.65	-0.04%	951,462
Dec 24, 2025	27.60	27.66	27.60	27.66	27.66	-0.40%	494,713
Dec 23, 2025	27.71	27.77	27.71	27.77	27.60	0.11%	880,106
Dec 22, 2025	27.74	27.75	27.71	27.74	27.57	0.04%	837,863
Dec 19, 2025	27.75	27.76	27.72	27.73	27.56	-0.07%	942,342
Dec 18, 2025	27.75	27.77	27.70	27.75	27.58	0.22%	2,110,425
Dec 17, 2025	27.69	27.71	27.66	27.69	27.52	0.04%	1,680,442
Dec 16, 2025	27.65	27.71	27.65	27.68	27.51	-	754,682
Dec 15, 2025	27.70	27.71	27.66	27.68	27.51	0.11%	823,881
Dec 12, 2025	27.66	27.67	27.62	27.65	27.48	-0.22%	653,529
Dec 11, 2025	27.74	27.75	27.70	27.71	27.54	-	817,624
Dec 10, 2025	27.61	27.73	27.61	27.71	27.54	0.33%	972,252
Dec 9, 2025	27.66	27.67	27.62	27.62	27.45	-0.14%	622,103
Dec 8, 2025	27.69	27.70	27.63	27.66	27.49	-0.04%	590,658
Dec 5, 2025	27.71	27.71	27.67	27.67	27.50	-0.14%	795,985
Dec 4, 2025	27.73	27.74	27.68	27.71	27.54	-0.14%	873,334
Dec 3, 2025	27.71	27.77	27.71	27.75	27.58	0.14%	833,588
Dec 2, 2025	27.69	27.73	27.67	27.71	27.54	0.14%	650,981
Dec 1, 2025	27.63	27.68	27.63	27.67	27.50	-0.14%	1,129,990
Nov 28, 2025	27.73	27.78	27.70	27.71	27.54	-0.54%	576,396
Nov 26, 2025	27.80	27.86	27.78	27.86	27.57	0.25%	826,541
Nov 25, 2025	27.73	27.81	27.72	27.79	27.50	0.22%	727,699
Nov 24, 2025	27.69	27.73	27.68	27.73	27.44	0.29%	733,676
Nov 21, 2025	27.63	27.66	27.60	27.65	27.36	0.25%	832,238
Nov 20, 2025	27.63	27.66	27.57	27.58	27.29	-	640,368
Nov 19, 2025	27.58	27.60	27.55	27.58	27.29	0.07%	801,927
Nov 18, 2025	27.53	27.57	27.53	27.56	27.27	0.15%	742,079
Nov 17, 2025	27.54	27.57	27.50	27.52	27.23	-0.11%	597,415
Nov 14, 2025	27.54	27.59	27.53	27.55	27.26	-0.11%	1,156,035
Nov 13, 2025	27.60	27.62	27.56	27.58	27.29	-0.36%	1,046,274
Nov 12, 2025	27.69	27.70	27.66	27.68	27.39	-0.11%	973,616
Nov 11, 2025	27.65	27.71	27.65	27.71	27.42	0.25%	651,298
Nov 10, 2025	27.61	27.64	27.60	27.64	27.35	0.22%	712,633
Nov 7, 2025	27.56	27.59	27.54	27.58	27.29	-	881,245
Nov 6, 2025	27.60	27.61	27.52	27.58	27.29	0.11%	889,947
Nov 5, 2025	27.57	27.57	27.54	27.55	27.26	-0.07%	1,047,856
Nov 4, 2025	27.51	27.58	27.50	27.57	27.28	0.11%	1,055,222
Nov 3, 2025	27.59	27.59	27.54	27.54	27.25	-0.25%	873,333
Oct 31, 2025	27.64	27.67	27.56	27.61	27.32	-0.68%	803,614
Oct 30, 2025	27.78	27.84	27.78	27.80	27.34	-0.32%	885,913
Oct 29, 2025	27.96	27.98	27.86	27.89	27.43	-0.36%	949,319