CMGSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 21, 2025	37.39	37.39	37.39	37.39	37.39	-2.38%
May 20, 2025	38.30	38.30	38.30	38.30	38.30	-0.67%
May 19, 2025	38.56	38.56	38.56	38.56	38.56	0.10%
May 16, 2025	38.52	38.52	38.52	38.52	38.52	0.73%
May 15, 2025	38.24	38.24	38.24	38.24	38.24	-0.68%
May 14, 2025	38.50	38.50	38.50	38.50	38.50	0.60%
May 13, 2025	38.27	38.27	38.27	38.27	38.27	2.00%
May 12, 2025	37.52	37.52	37.52	37.52	37.52	2.88%
May 9, 2025	36.47	36.47	36.47	36.47	36.47	-0.44%
May 8, 2025	36.63	36.63	36.63	36.63	36.63	2.29%
May 7, 2025	35.81	35.81	35.81	35.81	35.81	0.96%
May 6, 2025	35.47	35.47	35.47	35.47	35.47	-1.39%
May 5, 2025	35.97	35.97	35.97	35.97	35.97	0.03%
May 2, 2025	35.96	35.96	35.96	35.96	35.96	3.60%
May 1, 2025	34.71	34.71	34.71	34.71	34.71	0.81%
Apr 30, 2025	34.43	34.43	34.43	34.43	34.43	-0.52%
Apr 29, 2025	34.61	34.61	34.61	34.61	34.61	0.73%
Apr 28, 2025	34.36	34.36	34.36	34.36	34.36	0.17%
Apr 25, 2025	34.30	34.30	34.30	34.30	34.30	0.59%
Apr 24, 2025	34.10	34.10	34.10	34.10	34.10	3.11%
Apr 23, 2025	33.07	33.07	33.07	33.07	33.07	2.96%
Apr 22, 2025	32.12	32.12	32.12	32.12	32.12	2.95%
Apr 21, 2025	31.20	31.20	31.20	31.20	31.20	-3.17%
Apr 17, 2025	32.22	32.22	32.22	32.22	32.22	0.62%
Apr 16, 2025	32.02	32.02	32.02	32.02	32.02	-1.72%
Apr 15, 2025	32.58	32.58	32.58	32.58	32.58	0.87%
Apr 14, 2025	32.30	32.30	32.30	32.30	32.30	0.87%
Apr 11, 2025	32.02	32.02	32.02	32.02	32.02	0.98%
Apr 10, 2025	31.71	31.71	31.71	31.71	31.71	-3.70%
Apr 9, 2025	32.93	32.93	32.93	32.93	32.93	11.33%
Apr 8, 2025	29.58	29.58	29.58	29.58	29.58	-1.50%
Apr 7, 2025	30.03	30.03	30.03	30.03	30.03	-5.66%
Apr 3, 2025	31.83	31.83	31.83	31.83	31.83	-7.07%
Apr 2, 2025	34.25	34.25	34.25	34.25	34.25	1.90%
Apr 1, 2025	33.61	33.61	33.61	33.61	33.61	0.96%
Mar 31, 2025	33.29	33.29	33.29	33.29	33.29	-0.48%
Mar 28, 2025	33.45	33.45	33.45	33.45	33.45	-1.88%
Mar 27, 2025	34.09	34.09	34.09	34.09	34.09	-2.10%
Mar 26, 2025	34.82	34.82	34.82	34.82	34.82	-2.44%
Mar 25, 2025	35.69	35.69	35.69	35.69	35.69	-0.03%
Mar 24, 2025	35.70	35.70	35.70	35.70	35.70	3.30%
Mar 21, 2025	34.56	34.56	34.56	34.56	34.56	0.17%
Mar 20, 2025	34.50	34.50	34.50	34.50	34.50	-0.23%
Mar 19, 2025	34.58	34.58	34.58	34.58	34.58	2.49%
Mar 18, 2025	33.74	33.74	33.74	33.74	33.74	-2.12%
Mar 17, 2025	34.47	34.47	34.47	34.47	34.47	1.77%
Mar 14, 2025	33.87	33.87	33.87	33.87	33.87	3.51%
Mar 13, 2025	32.72	32.72	32.72	32.72	32.72	-2.53%
Mar 12, 2025	33.57	33.57	33.57	33.57	33.57	1.60%
Mar 11, 2025	33.04	33.04	33.04	33.04	33.04	1.47%