CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.01	27.02	26.95	27.00	27.00	-0.11%	1,167,028
Jul 30, 2026	27.16	27.19	27.15	27.19	27.03	0.26%	1,554,086
Jul 29, 2026	27.16	27.21	27.10	27.12	26.96	-0.18%	1,121,404
Jul 28, 2026	27.14	27.20	27.14	27.17	27.01	0.15%	735,478
Jul 27, 2026	27.13	27.15	27.12	27.13	26.97	0.15%	903,086
Jul 24, 2026	27.09	27.13	27.08	27.09	26.93	-0.04%	705,024
Jul 23, 2026	27.09	27.11	27.07	27.10	26.94	-0.33%	860,773
Jul 22, 2026	27.20	27.21	27.18	27.19	27.03	-0.15%	3,963,387
Jul 21, 2026	27.23	27.24	27.21	27.23	27.07	-0.11%	1,181,623
Jul 20, 2026	27.30	27.30	27.24	27.26	27.10	-0.15%	640,747
Jul 17, 2026	27.30	27.34	27.29	27.30	27.14	-	621,303
Jul 16, 2026	27.28	27.32	27.28	27.30	27.14	-0.04%	774,118
Jul 15, 2026	27.28	27.33	27.28	27.31	27.15	0.18%	622,319
Jul 14, 2026	27.25	27.28	27.23	27.26	27.10	0.18%	906,877
Jul 13, 2026	27.25	27.27	27.19	27.21	27.05	-0.26%	784,633
Jul 10, 2026	27.30	27.31	27.24	27.28	27.12	-0.11%	1,043,672
Jul 9, 2026	27.30	27.35	27.29	27.31	27.15	0.11%	949,989
Jul 8, 2026	27.26	27.29	27.23	27.28	27.12	-0.11%	873,901
Jul 7, 2026	27.36	27.37	27.29	27.31	27.15	-0.33%	764,943
Jul 6, 2026	27.38	27.40	27.36	27.40	27.24	0.07%	1,023,602
Jul 2, 2026	27.36	27.38	27.34	27.38	27.22	0.22%	748,177
Jul 1, 2026	27.30	27.33	27.29	27.32	27.16	-0.04%	851,981
Jun 30, 2026	27.38	27.40	27.32	27.33	27.17	-0.22%	1,516,080
Jun 29, 2026	27.37	27.40	27.36	27.39	27.23	0.16%	606,575
Jun 26, 2026	27.48	27.52	27.46	27.49	27.19	0.04%	566,590
Jun 25, 2026	27.48	27.51	27.47	27.48	27.18	-	702,417
Jun 24, 2026	27.48	27.50	27.46	27.48	27.18	0.22%	776,236
Jun 23, 2026	27.39	27.45	27.39	27.42	27.12	0.04%	828,238
Jun 22, 2026	27.40	27.43	27.39	27.41	27.11	-0.22%	784,099
Jun 18, 2026	27.47	27.50	27.45	27.47	27.17	0.26%	700,530
Jun 17, 2026	27.49	27.53	27.38	27.40	27.10	-0.44%	875,994
Jun 16, 2026	27.51	27.54	27.51	27.52	27.22	-0.04%	900,199
Jun 15, 2026	27.55	27.56	27.51	27.53	27.23	0.18%	1,107,949
Jun 12, 2026	27.48	27.50	27.44	27.48	27.18	-0.07%	2,602,117
Jun 11, 2026	27.37	27.51	27.37	27.50	27.20	0.59%	2,527,298
Jun 10, 2026	27.37	27.40	27.33	27.34	27.04	-0.15%	973,053
Jun 9, 2026	27.36	27.41	27.33	27.38	27.08	0.22%	1,187,862
Jun 8, 2026	27.37	27.38	27.30	27.32	27.02	-0.04%	1,445,610
Jun 5, 2026	27.39	27.40	27.30	27.33	27.03	-0.47%	984,837
Jun 4, 2026	27.45	27.47	27.44	27.46	27.16	0.15%	1,139,669
Jun 3, 2026	27.44	27.45	27.40	27.42	27.12	-0.25%	1,481,998
Jun 2, 2026	27.49	27.51	27.47	27.49	27.19	0.04%	1,240,358
Jun 1, 2026	27.44	27.49	27.41	27.48	27.18	-	998,857
May 29, 2026	27.48	27.51	27.46	27.48	27.18	0.12%	800,273
May 28, 2026	27.54	27.60	27.52	27.59	27.14	0.22%	2,173,011
May 27, 2026	27.54	27.57	27.52	27.53	27.08	-	914,369
May 26, 2026	27.52	27.55	27.50	27.53	27.08	0.25%	737,820
May 22, 2026	27.47	27.48	27.40	27.46	27.02	0.07%	872,855
May 21, 2026	27.37	27.45	27.34	27.44	27.00	0.04%	892,985
May 20, 2026	27.28	27.43	27.27	27.43	26.99	0.59%	832,252