CGMS(CGMS)
CGMS
$26.81—Stale · unknown old
NYSE • Last print unknown ago
$26.81—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $26.87 | $26.88 | $26.80 | $26.81 | 994,825 |
| 9/10/2026 | $26.86 | $26.88 | $26.80 | $26.81 | 931,294 |
| 9/9/2026 | $26.97 | $26.99 | $26.92 | $26.94 | 950,800 |
| 9/8/2026 | $27.00 | $27.01 | $26.97 | $26.99 | 886,500 |
| 9/4/2026 | $26.99 | $27.02 | $26.99 | $27.00 | 803,024 |
| 9/3/2026 | $27.01 | $27.03 | $26.98 | $26.99 | 1.12M |
| 9/2/2026 | $26.97 | $26.98 | $26.95 | $26.95 | 778,400 |
| 9/1/2026 | $27.00 | $27.03 | $26.94 | $26.94 | 1.23M |
| 8/31/2026 | $27.03 | $27.04 | $26.99 | $27.03 | 828,140 |
| 8/28/2026 | $27.25 | $27.28 | $27.16 | $27.17 | 1.28M |
| 8/27/2026 | $27.24 | $27.27 | $27.22 | $27.23 | 963,753 |
| 8/26/2026 | $27.24 | $27.24 | $27.21 | $27.23 | 1.05M |
| 8/25/2026 | $27.22 | $27.25 | $27.20 | $27.25 | 860,300 |
| 8/24/2026 | $27.14 | $27.17 | $27.13 | $27.16 | 1.24M |
| 8/21/2026 | $27.13 | $27.16 | $27.11 | $27.14 | 835,302 |
| 8/20/2026 | $27.13 | $27.17 | $27.08 | $27.13 | 6.48M |
| 8/19/2026 | $27.21 | $27.22 | $27.17 | $27.21 | 1.09M |
| 8/18/2026 | $27.10 | $27.14 | $27.08 | $27.13 | 903,443 |
| 8/17/2026 | $27.16 | $27.17 | $27.12 | $27.13 | 638,100 |
| 8/14/2026 | $27.21 | $27.22 | $27.15 | $27.18 | 822,800 |
| 8/13/2026 | $27.20 | $27.26 | $27.20 | $27.22 | 1.16M |
| 8/12/2026 | $27.16 | $27.17 | $27.12 | $27.14 | 1.65M |
| 8/11/2026 | $27.12 | $27.17 | $27.11 | $27.12 | 1.16M |
| 8/10/2026 | $27.14 | $27.15 | $27.08 | $27.09 | 795,100 |
| 8/7/2026 | $27.19 | $27.20 | $27.16 | $27.19 | 723,630 |
| 8/6/2026 | $27.15 | $27.16 | $27.11 | $27.14 | 924,300 |
| 8/5/2026 | $27.18 | $27.20 | $27.15 | $27.17 | 880,218 |
| 8/4/2026 | $27.14 | $27.19 | $27.14 | $27.18 | 719,800 |
| 8/3/2026 | $27.04 | $27.09 | $27.04 | $27.07 | 1.04M |
| 7/31/2026 | $27.01 | $27.02 | $26.95 | $27.00 | 1.17M |
| 7/30/2026 | $27.16 | $27.19 | $27.15 | $27.19 | 1.55M |
| 7/29/2026 | $27.16 | $27.21 | $27.10 | $27.12 | 1.12M |
| 7/28/2026 | $27.14 | $27.20 | $27.14 | $27.17 | 735,500 |
| 7/27/2026 | $27.13 | $27.15 | $27.12 | $27.13 | 903,100 |
| 7/24/2026 | $27.09 | $27.13 | $27.08 | $27.09 | 705,024 |
| 7/23/2026 | $27.09 | $27.11 | $27.07 | $27.10 | 860,800 |
| 7/22/2026 | $27.20 | $27.21 | $27.18 | $27.19 | 3.96M |
| 7/21/2026 | $27.23 | $27.24 | $27.21 | $27.23 | 1.18M |
| 7/20/2026 | $27.30 | $27.30 | $27.24 | $27.26 | 640,747 |
| 7/17/2026 | $27.30 | $27.34 | $27.29 | $27.30 | 621,303 |
| 7/16/2026 | $27.28 | $27.32 | $27.28 | $27.30 | 774,118 |
| 7/15/2026 | $27.28 | $27.33 | $27.28 | $27.31 | 622,319 |
| 7/14/2026 | $27.25 | $27.28 | $27.23 | $27.26 | 906,900 |
| 7/13/2026 | $27.25 | $27.27 | $27.19 | $27.21 | 784,633 |
| 7/10/2026 | $27.30 | $27.31 | $27.24 | $27.28 | 1.04M |
| 7/9/2026 | $27.30 | $27.35 | $27.29 | $27.31 | 950,000 |
| 7/8/2026 | $27.26 | $27.29 | $27.23 | $27.28 | 873,901 |
| 7/7/2026 | $27.36 | $27.37 | $27.29 | $27.31 | 764,943 |
| 7/6/2026 | $27.38 | $27.40 | $27.36 | $27.40 | 1.02M |
| 7/2/2026 | $27.36 | $27.38 | $27.34 | $27.38 | 748,200 |
| 7/1/2026 | $27.30 | $27.33 | $27.29 | $27.32 | 852,000 |
| 6/30/2026 | $27.38 | $27.40 | $27.32 | $27.33 | 1.52M |
| 6/29/2026 | $27.37 | $27.40 | $27.36 | $27.39 | 606,600 |
| 6/26/2026 | $27.48 | $27.52 | $27.46 | $27.49 | 566,600 |
| 6/25/2026 | $27.48 | $27.51 | $27.46 | $27.48 | 702,417 |
| 6/24/2026 | $27.48 | $27.50 | $27.46 | $27.48 | 776,236 |
| 6/23/2026 | $27.39 | $27.45 | $27.39 | $27.42 | 828,238 |
| 6/22/2026 | $27.40 | $27.43 | $27.39 | $27.41 | 784,100 |
| 6/18/2026 | $27.47 | $27.50 | $27.45 | $27.47 | 700,530 |
| 6/17/2026 | $27.49 | $27.53 | $27.38 | $27.40 | 876,000 |
| 6/16/2026 | $27.51 | $27.54 | $27.50 | $27.52 | 900,200 |
| 6/15/2026 | $27.55 | $27.56 | $27.51 | $27.53 | 1.11M |