CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	27.59	27.59	27.48	27.49	27.49	-0.29%	761,583
May 6, 2026	27.54	27.58	27.53	27.57	27.57	0.36%	1,032,887
May 5, 2026	27.44	27.48	27.44	27.47	27.47	0.22%	1,059,254
May 4, 2026	27.46	27.47	27.36	27.41	27.41	-0.29%	825,494
May 1, 2026	27.46	27.54	27.45	27.49	27.49	0.18%	1,442,385
Apr 30, 2026	27.40	27.45	27.38	27.44	27.44	-0.40%	1,029,459
Apr 29, 2026	27.59	27.59	27.51	27.55	27.40	-0.33%	985,118
Apr 28, 2026	27.58	27.64	27.58	27.64	27.49	-	887,766
Apr 27, 2026	27.64	27.67	27.62	27.64	27.49	-0.14%	610,733
Apr 24, 2026	27.64	27.69	27.62	27.68	27.53	0.11%	804,132
Apr 23, 2026	27.68	27.71	27.58	27.65	27.50	-0.14%	834,426
Apr 22, 2026	27.69	27.72	27.68	27.69	27.54	0.14%	687,872
Apr 21, 2026	27.71	27.71	27.63	27.65	27.50	-0.25%	1,046,949
Apr 20, 2026	27.71	27.72	27.68	27.72	27.57	-	771,983
Apr 17, 2026	27.70	27.75	27.69	27.72	27.57	0.40%	823,412
Apr 16, 2026	27.68	27.68	27.60	27.61	27.46	-0.14%	750,113
Apr 15, 2026	27.64	27.66	27.63	27.65	27.50	-0.07%	790,423
Apr 14, 2026	27.60	27.68	27.60	27.67	27.52	0.33%	1,064,970
Apr 13, 2026	27.46	27.58	27.45	27.58	27.43	0.40%	703,343
Apr 10, 2026	27.55	27.55	27.46	27.47	27.32	-0.29%	677,513
Apr 9, 2026	27.51	27.60	27.48	27.55	27.40	0.15%	743,938
Apr 8, 2026	27.59	27.59	27.47	27.51	27.36	0.44%	1,091,488
Apr 7, 2026	27.36	27.40	27.25	27.39	27.24	0.11%	1,204,351
Apr 6, 2026	27.33	27.39	27.33	27.36	27.21	-	869,513
Apr 2, 2026	27.22	27.37	27.22	27.36	27.21	0.26%	626,236
Apr 1, 2026	27.27	27.32	27.26	27.29	27.14	0.22%	760,181
Mar 31, 2026	27.13	27.25	27.12	27.23	27.08	0.78%	1,243,228
Mar 30, 2026	27.06	27.10	27.02	27.02	26.87	-0.07%	728,127
Mar 27, 2026	27.02	27.08	27.01	27.04	26.79	-0.26%	1,084,545
Mar 26, 2026	27.21	27.24	27.11	27.11	26.86	-0.70%	991,396
Mar 25, 2026	27.31	27.34	27.27	27.30	27.05	0.33%	629,146
Mar 24, 2026	27.21	27.27	27.18	27.21	26.96	-0.18%	751,545
Mar 23, 2026	27.23	27.33	27.20	27.26	27.01	0.44%	568,854
Mar 20, 2026	27.29	27.30	27.12	27.14	26.89	-0.84%	889,497
Mar 19, 2026	27.22	27.39	27.21	27.37	27.12	0.18%	861,752
Mar 18, 2026	27.39	27.42	27.31	27.32	27.07	-0.40%	885,474
Mar 17, 2026	27.37	27.44	27.37	27.43	27.18	0.44%	884,097
Mar 16, 2026	27.33	27.35	27.29	27.31	27.06	0.37%	985,938
Mar 13, 2026	27.32	27.35	27.19	27.21	26.96	-0.26%	912,130
Mar 12, 2026	27.37	27.38	27.26	27.28	27.03	-0.44%	962,814
Mar 11, 2026	27.47	27.49	27.40	27.40	27.15	-0.40%	822,094
Mar 10, 2026	27.54	27.60	27.51	27.51	27.26	-0.22%	1,118,518
Mar 9, 2026	27.40	27.59	27.39	27.57	27.32	0.36%	838,561
Mar 6, 2026	27.46	27.54	27.44	27.47	27.22	-0.29%	1,385,107
Mar 5, 2026	27.58	27.62	27.53	27.55	27.30	-0.25%	1,241,416
Mar 4, 2026	27.60	27.66	27.59	27.62	27.37	0.11%	1,082,412
Mar 3, 2026	27.49	27.63	27.48	27.59	27.34	-0.22%	1,148,371
Mar 2, 2026	27.59	27.66	27.57	27.65	27.40	-0.07%	1,052,924
Feb 27, 2026	27.67	27.71	27.66	27.67	27.42	-0.57%	791,443
Feb 26, 2026	27.82	27.83	27.79	27.83	27.46	0.07%	850,079