CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	27.49	27.51	27.47	27.50	-	-0.02%	238,208
Jul 11, 2025	27.50	27.50	27.46	27.50	27.50	-0.29%	452,411
Jul 10, 2025	27.57	27.58	27.53	27.58	27.58	-0.04%	683,229
Jul 9, 2025	27.51	27.59	27.51	27.59	27.59	0.33%	741,765
Jul 8, 2025	27.50	27.51	27.48	27.50	27.50	-0.15%	542,384
Jul 7, 2025	27.59	27.61	27.52	27.54	27.54	-0.25%	489,540
Jul 3, 2025	27.59	27.62	27.57	27.61	27.61	-0.04%	402,599
Jul 2, 2025	27.57	27.62	27.56	27.62	27.62	0.04%	731,093
Jul 1, 2025	27.59	27.63	27.58	27.61	27.61	-0.04%	676,985
Jun 30, 2025	27.57	27.63	27.55	27.62	27.62	0.44%	693,888
Jun 27, 2025	27.48	27.54	27.48	27.50	27.50	-0.58%	523,424
Jun 26, 2025	27.61	27.66	27.59	27.66	27.52	0.29%	843,885
Jun 25, 2025	27.55	27.59	27.53	27.58	27.44	-0.04%	1,001,646
Jun 24, 2025	27.49	27.64	27.48	27.59	27.45	0.29%	1,014,532
Jun 23, 2025	27.47	27.53	27.46	27.51	27.37	0.22%	555,942
Jun 20, 2025	27.39	27.47	27.36	27.45	27.31	0.22%	805,708
Jun 18, 2025	27.38	27.45	27.36	27.39	27.25	0.04%	650,430
Jun 17, 2025	27.36	27.38	27.35	27.38	27.24	0.15%	405,393
Jun 16, 2025	27.35	27.40	27.33	27.34	27.20	0.11%	387,903
Jun 13, 2025	27.36	27.38	27.31	27.31	27.17	-0.33%	370,833
Jun 12, 2025	27.37	27.42	27.37	27.40	27.26	0.15%	604,333
Jun 11, 2025	27.36	27.40	27.35	27.36	27.22	0.18%	603,106
Jun 10, 2025	27.31	27.33	27.28	27.31	27.17	0.11%	731,640
Jun 9, 2025	27.22	27.30	27.22	27.28	27.14	0.22%	411,966
Jun 6, 2025	27.23	27.25	27.21	27.22	27.08	-0.18%	417,172
Jun 5, 2025	27.32	27.33	27.26	27.27	27.13	-0.18%	501,730
Jun 4, 2025	27.28	27.34	27.27	27.32	27.18	0.44%	406,570
Jun 3, 2025	27.19	27.23	27.19	27.20	27.06	0.07%	658,434
Jun 2, 2025	27.17	27.18	27.13	27.18	27.04	-0.18%	583,777
May 30, 2025	27.14	27.23	27.13	27.23	27.09	-0.11%	641,684
May 29, 2025	27.25	27.28	27.23	27.26	27.03	0.26%	460,143
May 28, 2025	27.18	27.21	27.14	27.19	26.96	-	417,917
May 27, 2025	27.14	27.20	27.11	27.19	26.96	0.67%	395,022
May 23, 2025	27.01	27.05	26.99	27.01	26.78	-0.07%	454,391
May 22, 2025	26.96	27.06	26.95	27.03	26.80	0.15%	508,815
May 21, 2025	27.06	27.09	26.97	26.99	26.76	-0.59%	799,951
May 20, 2025	27.12	27.16	27.10	27.15	26.92	-0.04%	663,327
May 19, 2025	27.04	27.18	27.03	27.16	26.93	-0.04%	577,347
May 16, 2025	27.18	27.19	27.12	27.17	26.94	0.11%	439,899
May 15, 2025	27.05	27.17	27.04	27.14	26.91	0.18%	549,288
May 14, 2025	27.16	27.17	27.07	27.09	26.86	-0.15%	521,357
May 13, 2025	27.14	27.15	27.12	27.13	26.90	0.18%	548,287
May 12, 2025	27.05	27.10	27.03	27.08	26.85	0.41%	695,852
May 9, 2025	26.98	26.99	26.96	26.97	26.74	0.19%	615,188
May 8, 2025	27.02	27.03	26.92	26.92	26.69	-0.26%	646,380
May 7, 2025	26.98	27.01	26.96	26.99	26.76	0.11%	365,316
May 6, 2025	26.91	26.97	26.89	26.96	26.73	0.15%	392,462
May 5, 2025	26.92	26.94	26.88	26.92	26.69	-0.04%	812,116
May 2, 2025	26.93	26.97	26.91	26.93	26.70	-0.04%	871,669
May 1, 2025	27.01	27.01	26.91	26.94	26.71	-0.15%	1,517,542