CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	27.68	27.69	27.65	27.67	27.67	-	742,298
Aug 14, 2025	27.70	27.71	27.65	27.67	27.67	-0.32%	753,321
Aug 13, 2025	27.71	27.76	27.70	27.76	27.76	0.43%	799,582
Aug 12, 2025	27.61	27.64	27.60	27.64	27.64	0.04%	687,793
Aug 11, 2025	27.63	27.64	27.61	27.63	27.63	0.04%	742,572
Aug 8, 2025	27.62	27.63	27.60	27.62	27.62	-0.11%	789,913
Aug 7, 2025	27.66	27.68	27.63	27.65	27.65	-0.07%	815,174
Aug 6, 2025	27.61	27.67	27.59	27.67	27.67	0.07%	1,299,916
Aug 5, 2025	27.61	27.65	27.60	27.65	27.65	0.11%	822,974
Aug 4, 2025	27.60	27.63	27.57	27.62	27.62	0.18%	688,971
Aug 1, 2025	27.54	27.58	27.49	27.57	27.57	0.40%	831,356
Jul 31, 2025	27.48	27.50	27.45	27.46	27.46	-0.65%	962,875
Jul 30, 2025	27.64	27.70	27.62	27.64	27.45	-0.18%	755,162
Jul 29, 2025	27.67	27.71	27.65	27.69	27.50	0.14%	890,361
Jul 28, 2025	27.64	27.65	27.63	27.65	27.46	-0.07%	755,617
Jul 25, 2025	27.61	27.67	27.60	27.67	27.48	0.14%	591,240
Jul 24, 2025	27.59	27.64	27.58	27.63	27.44	-0.04%	536,040
Jul 23, 2025	27.63	27.65	27.62	27.64	27.45	-0.07%	668,288
Jul 22, 2025	27.63	27.67	27.62	27.66	27.47	0.11%	677,962
Jul 21, 2025	27.62	27.66	27.61	27.63	27.44	0.25%	523,739
Jul 18, 2025	27.54	27.56	27.53	27.56	27.38	0.18%	593,271
Jul 17, 2025	27.47	27.51	27.47	27.51	27.33	0.11%	892,297
Jul 16, 2025	27.45	27.49	27.40	27.48	27.30	0.11%	680,837
Jul 15, 2025	27.54	27.54	27.44	27.45	27.27	-0.22%	454,218
Jul 14, 2025	27.49	27.52	27.47	27.51	27.33	0.04%	489,240
Jul 11, 2025	27.50	27.50	27.46	27.50	27.32	-0.29%	452,411
Jul 10, 2025	27.57	27.58	27.53	27.58	27.40	-0.04%	683,229
Jul 9, 2025	27.51	27.59	27.51	27.59	27.40	0.33%	741,765
Jul 8, 2025	27.50	27.51	27.48	27.50	27.32	-0.15%	542,384
Jul 7, 2025	27.59	27.61	27.52	27.54	27.36	-0.25%	489,540
Jul 3, 2025	27.59	27.62	27.57	27.61	27.42	-0.04%	402,599
Jul 2, 2025	27.57	27.62	27.56	27.62	27.43	0.04%	731,093
Jul 1, 2025	27.59	27.63	27.58	27.61	27.42	-0.04%	676,985
Jun 30, 2025	27.57	27.63	27.55	27.62	27.43	0.44%	693,888
Jun 27, 2025	27.48	27.54	27.48	27.50	27.32	-0.58%	523,424
Jun 26, 2025	27.61	27.66	27.59	27.66	27.34	0.29%	843,885
Jun 25, 2025	27.55	27.59	27.53	27.58	27.26	-0.04%	1,001,646
Jun 24, 2025	27.49	27.64	27.48	27.59	27.27	0.29%	1,014,532
Jun 23, 2025	27.47	27.53	27.46	27.51	27.19	0.22%	555,942
Jun 20, 2025	27.39	27.47	27.36	27.45	27.13	0.22%	805,708
Jun 18, 2025	27.38	27.45	27.36	27.39	27.07	0.04%	650,430
Jun 17, 2025	27.36	27.38	27.35	27.38	27.06	0.15%	405,393
Jun 16, 2025	27.35	27.40	27.33	27.34	27.02	0.11%	387,903
Jun 13, 2025	27.36	27.38	27.31	27.31	26.99	-0.33%	370,833
Jun 12, 2025	27.37	27.42	27.37	27.40	27.08	0.15%	604,333
Jun 11, 2025	27.36	27.40	27.35	27.36	27.04	0.18%	603,106
Jun 10, 2025	27.31	27.33	27.28	27.31	26.99	0.11%	731,640
Jun 9, 2025	27.22	27.30	27.22	27.28	26.96	0.22%	411,966
Jun 6, 2025	27.23	27.25	27.21	27.22	26.90	-0.18%	417,172
Jun 5, 2025	27.32	27.33	27.26	27.27	26.95	-0.18%	501,730