CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	27.28	27.33	27.28	27.33	-	0.09%	95,527
Mar 31, 2025	27.24	27.30	27.23	27.30	27.30	-	521,788
Mar 28, 2025	27.31	27.31	27.25	27.30	27.30	-0.36%	498,917
Mar 27, 2025	27.42	27.44	27.38	27.40	27.26	-0.18%	620,193
Mar 26, 2025	27.50	27.50	27.43	27.45	27.31	-0.18%	544,976
Mar 25, 2025	27.50	27.55	27.43	27.50	27.36	-	620,175
Mar 24, 2025	27.52	27.52	27.46	27.50	27.36	-0.07%	666,270
Mar 21, 2025	27.51	27.52	27.48	27.52	27.38	0.04%	532,882
Mar 20, 2025	27.59	27.59	27.50	27.51	27.37	-0.04%	441,799
Mar 19, 2025	27.41	27.54	27.38	27.52	27.38	0.36%	518,430
Mar 18, 2025	27.38	27.43	27.35	27.42	27.28	0.07%	571,523
Mar 17, 2025	27.38	27.43	27.37	27.40	27.26	0.18%	403,880
Mar 14, 2025	27.33	27.37	27.31	27.35	27.21	0.15%	565,752
Mar 13, 2025	27.31	27.33	27.27	27.31	27.17	-0.18%	587,748
Mar 12, 2025	27.39	27.40	27.34	27.36	27.22	-	532,654
Mar 11, 2025	27.49	27.49	27.36	27.36	27.22	-0.44%	789,708
Mar 10, 2025	27.53	27.56	27.47	27.48	27.34	-0.11%	716,445
Mar 7, 2025	27.55	27.55	27.46	27.51	27.37	-0.04%	620,399
Mar 6, 2025	27.54	27.54	27.50	27.52	27.38	-0.11%	791,806
Mar 5, 2025	27.60	27.60	27.52	27.55	27.41	-0.11%	623,257
Mar 4, 2025	27.57	27.60	27.53	27.58	27.44	-0.18%	873,882
Mar 3, 2025	27.59	27.63	27.57	27.63	27.49	-	789,597
Feb 28, 2025	27.58	27.63	27.54	27.63	27.49	-0.07%	696,481
Feb 27, 2025	27.67	27.68	27.64	27.65	27.40	-0.22%	871,377
Feb 26, 2025	27.68	27.72	27.67	27.71	27.46	0.04%	497,842
Feb 25, 2025	27.67	27.70	27.65	27.70	27.45	0.36%	833,925
Feb 24, 2025	27.57	27.63	27.56	27.60	27.35	0.11%	683,555
Feb 21, 2025	27.55	27.61	27.55	27.57	27.32	0.04%	587,912
Feb 20, 2025	27.53	27.56	27.52	27.56	27.31	0.15%	2,423,372
Feb 19, 2025	27.54	27.54	27.46	27.52	27.27	0.04%	730,158
Feb 18, 2025	27.56	27.56	27.50	27.51	27.26	-0.18%	858,398
Feb 14, 2025	27.54	27.59	27.54	27.56	27.31	0.18%	602,504
Feb 13, 2025	27.44	27.54	27.42	27.51	27.26	0.51%	1,014,947
Feb 12, 2025	27.40	27.40	27.30	27.37	27.12	-0.26%	922,037
Feb 11, 2025	27.42	27.45	27.41	27.44	27.19	-0.11%	1,834,273
Feb 10, 2025	27.48	27.49	27.45	27.47	27.22	0.11%	670,673
Feb 7, 2025	27.44	27.47	27.41	27.44	27.19	-0.29%	719,748
Feb 6, 2025	27.53	27.55	27.50	27.52	27.27	-0.15%	481,769
Feb 5, 2025	27.51	27.58	27.50	27.56	27.31	0.40%	792,169
Feb 4, 2025	27.32	27.46	27.32	27.45	27.20	0.15%	478,482
Feb 3, 2025	27.38	27.44	27.37	27.41	27.16	-0.04%	601,741
Jan 31, 2025	27.49	27.49	27.37	27.42	27.17	-0.47%	718,937
Jan 30, 2025	27.55	27.57	27.52	27.55	27.19	0.11%	601,798
Jan 29, 2025	27.53	27.60	27.46	27.52	27.16	-0.11%	652,663
Jan 28, 2025	27.50	27.55	27.49	27.55	27.19	-0.04%	640,086
Jan 27, 2025	27.48	27.56	27.48	27.56	27.20	0.22%	495,149
Jan 24, 2025	27.46	27.50	27.41	27.50	27.14	0.29%	847,254
Jan 23, 2025	27.42	27.42	27.36	27.42	27.06	-	703,189
Jan 22, 2025	27.46	27.47	27.41	27.42	27.06	-0.22%	827,506
Jan 21, 2025	27.46	27.48	27.42	27.48	27.12	0.33%	631,097