CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	27.30	27.31	27.24	27.28	27.28	-0.11%	1,043,672
Jul 9, 2026	27.30	27.35	27.29	27.31	27.31	0.11%	949,945
Jul 8, 2026	27.26	27.29	27.23	27.28	27.28	-0.11%	873,801
Jul 7, 2026	27.36	27.37	27.29	27.31	27.31	-0.33%	764,943
Jul 6, 2026	27.38	27.40	27.36	27.40	27.40	0.07%	1,023,602
Jul 2, 2026	27.36	27.38	27.34	27.38	27.38	0.22%	748,175
Jul 1, 2026	27.30	27.33	27.29	27.32	27.32	-0.04%	851,981
Jun 30, 2026	27.38	27.40	27.32	27.33	27.33	-0.22%	1,516,080
Jun 29, 2026	27.37	27.40	27.36	27.39	27.39	0.16%	606,575
Jun 26, 2026	27.48	27.52	27.46	27.49	27.35	0.04%	566,590
Jun 25, 2026	27.48	27.51	27.47	27.48	27.34	-	702,417
Jun 24, 2026	27.48	27.50	27.46	27.48	27.34	0.22%	776,236
Jun 23, 2026	27.39	27.45	27.39	27.42	27.28	0.04%	828,238
Jun 22, 2026	27.40	27.43	27.39	27.41	27.27	-0.22%	784,099
Jun 18, 2026	27.47	27.50	27.45	27.47	27.33	0.26%	700,530
Jun 17, 2026	27.49	27.53	27.38	27.40	27.26	-0.44%	875,994
Jun 16, 2026	27.51	27.54	27.51	27.52	27.38	-0.04%	900,199
Jun 15, 2026	27.55	27.56	27.51	27.53	27.39	0.18%	1,107,949
Jun 12, 2026	27.48	27.50	27.44	27.48	27.34	-0.07%	2,602,117
Jun 11, 2026	27.37	27.51	27.37	27.50	27.36	0.59%	2,527,298
Jun 10, 2026	27.37	27.40	27.33	27.34	27.20	-0.15%	973,053
Jun 9, 2026	27.36	27.41	27.33	27.38	27.24	0.22%	1,187,862
Jun 8, 2026	27.37	27.38	27.30	27.32	27.18	-0.04%	1,445,610
Jun 5, 2026	27.39	27.40	27.30	27.33	27.19	-0.47%	984,837
Jun 4, 2026	27.45	27.47	27.44	27.46	27.32	0.15%	1,139,669
Jun 3, 2026	27.44	27.45	27.40	27.42	27.28	-0.25%	1,481,998
Jun 2, 2026	27.49	27.51	27.47	27.49	27.35	0.04%	1,240,358
Jun 1, 2026	27.44	27.49	27.41	27.48	27.34	-	998,857
May 29, 2026	27.48	27.51	27.46	27.48	27.34	0.12%	800,273
May 28, 2026	27.54	27.60	27.52	27.59	27.30	0.22%	2,173,011
May 27, 2026	27.54	27.57	27.52	27.53	27.24	-	914,369
May 26, 2026	27.52	27.55	27.50	27.53	27.24	0.25%	737,820
May 22, 2026	27.47	27.48	27.40	27.46	27.17	0.07%	872,855
May 21, 2026	27.37	27.45	27.34	27.44	27.16	0.04%	892,985
May 20, 2026	27.28	27.43	27.27	27.43	27.15	0.59%	832,252
May 19, 2026	27.27	27.30	27.23	27.27	26.99	-0.29%	835,282
May 18, 2026	27.37	27.41	27.31	27.35	27.07	-	839,953
May 15, 2026	27.38	27.39	27.34	27.35	27.07	-0.47%	879,037
May 14, 2026	27.51	27.53	27.48	27.48	27.19	-0.04%	805,584
May 13, 2026	27.46	27.49	27.43	27.49	27.20	0.07%	963,839
May 12, 2026	27.47	27.47	27.43	27.47	27.18	-0.22%	1,112,504
May 11, 2026	27.54	27.56	27.52	27.53	27.24	-0.15%	782,056
May 8, 2026	27.54	27.57	27.54	27.57	27.28	0.29%	914,322
May 7, 2026	27.59	27.59	27.48	27.49	27.20	-0.29%	761,583
May 6, 2026	27.54	27.58	27.53	27.57	27.28	0.36%	1,032,887
May 5, 2026	27.44	27.48	27.44	27.47	27.18	0.22%	1,059,254
May 4, 2026	27.46	27.47	27.36	27.41	27.13	-0.29%	825,494
May 1, 2026	27.46	27.54	27.45	27.49	27.20	0.18%	1,442,385
Apr 30, 2026	27.40	27.45	27.38	27.44	27.16	0.15%	1,029,459
Apr 29, 2026	27.59	27.59	27.51	27.55	27.11	-0.33%	985,118