Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CGMS )

26.93 -0.09 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 24.41 24.41 24.33 24.40 169,505 +0.02(+0.07%)
May 30, 2023 24.43 24.43 24.33 24.38 153,824 +0.11(+0.46%)
May 26, 2023 24.22 24.29 24.21 24.27 50,464 +0.07(+0.27%)
May 25, 2023 24.29 24.29 24.21 24.21 27,907 -0.07(-0.27%)
May 24, 2023 24.35 24.35 24.23 24.27 54,105 -0.09(-0.36%)
May 23, 2023 24.36 24.38 24.36 24.36 41,551 -0.05(-0.19%)
May 22, 2023 24.33 24.41 24.33 24.41 37,714 +0.07(+0.31%)
May 19, 2023 24.34 24.53 24.32 24.33 69,358 +0.01(+0.04%)
May 18, 2023 24.32 24.37 24.21 24.32 81,937 -0.03(-0.13%)
May 17, 2023 24.35 24.37 24.31 24.35 44,660 -0.00(-0.02%)
May 16, 2023 24.39 24.39 24.36 24.36 49,180 -0.09(-0.36%)
May 15, 2023 24.45 24.48 24.45 24.45 60,508 -0.06(-0.23%)
May 12, 2023 24.56 24.56 24.47 24.50 38,419 -0.04(-0.15%)
May 11, 2023 24.55 24.55 24.52 24.54 32,315 +0.01(+0.06%)
May 10, 2023 24.51 24.53 24.50 24.53 26,016 +0.10(+0.42%)
May 09, 2023 24.51 24.51 24.42 24.42 31,435 -0.04(-0.17%)
May 08, 2023 24.49 24.49 24.43 24.47 48,257 -0.06(-0.25%)
May 05, 2023 24.50 24.54 24.50 24.53 18,037 +0.04(+0.17%)
May 04, 2023 24.46 24.59 24.46 24.49 22,122 -0.04(-0.15%)
May 03, 2023 24.56 24.57 24.52 24.52 32,171 -0.02(-0.08%)
May 02, 2023 24.46 24.55 24.44 24.54 45,467 +0.08(+0.32%)
May 01, 2023 24.54 24.55 24.46 24.46 30,021 -0.13(-0.52%)
Apr 28, 2023 24.53 24.61 24.53 24.59 26,458 +0.05(+0.20%)
Apr 27, 2023 24.51 24.55 24.44 24.54 138,136 +0.05(+0.19%)
Apr 26, 2023 24.58 24.58 24.49 24.50 34,252 -0.05(-0.19%)
Apr 25, 2023 24.57 24.58 24.54 24.54 34,997 -0.02(-0.09%)
Apr 24, 2023 24.51 24.70 24.50 24.57 72,047 +0.08(+0.32%)
Apr 21, 2023 24.48 24.49 24.42 24.49 20,557 +0.04(+0.17%)
Apr 20, 2023 24.38 24.45 24.38 24.45 37,636 -0.00(-0.02%)
Apr 19, 2023 24.42 24.56 24.42 24.45 43,647 -0.08(-0.34%)
Apr 18, 2023 24.55 24.64 24.52 24.53 129,138 +0.03(+0.11%)
Apr 17, 2023 24.50 24.93 24.45 24.51 275,604 -0.05(-0.20%)
Apr 14, 2023 24.56 24.58 24.52 24.55 39,413 -0.04(-0.16%)
Apr 13, 2023 24.54 24.62 24.54 24.59 40,538 +0.08(+0.32%)
Apr 12, 2023 24.57 24.58 24.48 24.51 54,352 -0.02(-0.09%)
Apr 11, 2023 24.53 24.54 24.47 24.54 21,648 +0.04(+0.15%)
Apr 10, 2023 24.45 24.50 24.43 24.50 38,319 -0.05(-0.19%)
Apr 06, 2023 24.49 24.56 24.45 24.55 41,605 +0.08(+0.32%)
Apr 05, 2023 24.53 24.56 24.47 24.47 31,989 -0.08(-0.32%)
Apr 04, 2023 24.51 24.67 24.50 24.55 29,463 -0.00(-0.01%)
Apr 03, 2023 24.49 24.56 24.49 24.55 10,339 +0.05(+0.21%)
Mar 31, 2023 24.41 24.50 24.41 24.50 20,629 +0.18(+0.73%)
Mar 30, 2023 24.28 24.32 24.28 24.32 16,565 +0.06(+0.27%)
Mar 29, 2023 24.18 24.27 24.16 24.26 21,794 +0.16(+0.64%)
Mar 28, 2023 24.10 24.12 24.07 24.10 27,447 -0.05(-0.20%)
Mar 27, 2023 24.21 24.22 24.15 24.15 34,105 -0.13(-0.55%)
Mar 24, 2023 24.32 24.32 24.23 24.28 83,215 +0.06(+0.26%)
Mar 23, 2023 24.28 24.30 24.20 24.22 8,145 -0.05(-0.21%)
Mar 22, 2023 24.15 24.34 24.11 24.27 24,879 +0.11(+0.47%)
Mar 21, 2023 24.13 24.16 24.08 24.16 13,430 +0.12(+0.48%)
Mar 20, 2023 24.10 24.13 24.04 24.04 15,038 -0.08(-0.35%)
Mar 17, 2023 24.06 24.15 24.06 24.13 16,574 +0.07(+0.27%)
Mar 16, 2023 24.03 24.09 24.03 24.06 4,095 -0.03(-0.11%)
Mar 15, 2023 23.96 24.10 23.95 24.09 20,517 +0.08(+0.33%)
Mar 14, 2023 24.12 24.12 23.96 24.01 11,200 +0.06(+0.23%)
Mar 13, 2023 23.94 24.10 23.94 23.95 3,918 +0.05(+0.20%)
Mar 10, 2023 23.91 23.94 23.86 23.90 18,146 +0.12(+0.52%)
Mar 09, 2023 23.91 23.91 23.75 23.78 5,326 -0.05(-0.21%)
Mar 08, 2023 23.91 23.93 23.81 23.83 17,318 -0.11(-0.46%)
Mar 07, 2023 24.03 24.03 23.91 23.94 15,366 -0.08(-0.35%)
Mar 06, 2023 24.12 24.12 24.02 24.03 11,938 -0.02(-0.08%)
Mar 03, 2023 23.95 24.10 23.94 24.04 32,862 +0.19(+0.78%)
Mar 02, 2023 23.76 23.87 23.76 23.86 31,877 +0.01(+0.04%)
Mar 01, 2023 23.91 23.91 23.83 23.85 9,060 -0.06(-0.27%)
Feb 28, 2023 23.87 23.91 23.87 23.91 16,202 -0.02(-0.07%)
Feb 27, 2023 23.90 24.04 23.90 23.93 20,271 +0.03(+0.14%)
Feb 24, 2023 23.84 23.90 23.83 23.89 9,522 -0.09(-0.37%)
Feb 23, 2023 23.87 23.98 23.87 23.98 19,534 +0.16(+0.68%)
Feb 22, 2023 23.83 23.88 23.82 23.82 49,233 +0.05(+0.23%)
Feb 21, 2023 23.93 23.93 23.75 23.77 24,822 -0.28(-1.17%)
Feb 17, 2023 23.89 24.18 23.87 24.05 35,505 +0.07(+0.31%)
Feb 16, 2023 23.99 24.06 23.97 23.97 97,692 -0.13(-0.53%)
Feb 15, 2023 24.06 24.10 24.05 24.10 25,830 -0.04(-0.16%)
Feb 14, 2023 24.09 24.23 24.04 24.14 41,881 -0.02(-0.08%)
Feb 13, 2023 24.14 25.28 24.10 24.16 91,434 +0.00(+0.02%)
Feb 10, 2023 24.24 24.24 24.13 24.15 20,802 -0.09(-0.38%)
Feb 09, 2023 24.45 24.51 24.24 24.24 135,941 -0.11(-0.46%)
Feb 08, 2023 24.38 24.38 24.34 24.36 18,346 -0.03(-0.12%)
Feb 07, 2023 24.39 24.40 24.31 24.39 103,968 -0.00(-0.01%)
Feb 06, 2023 24.42 24.42 24.36 24.39 28,404 -0.13(-0.52%)
Feb 03, 2023 24.58 24.65 24.52 24.52 8,627 -0.18(-0.75%)
Feb 02, 2023 24.76 24.84 24.68 24.70 31,959 +0.06(+0.24%)
Feb 01, 2023 24.46 24.69 24.43 24.64 32,428 +0.19(+0.77%)
Jan 31, 2023 24.37 24.45 24.37 24.45 7,020 +0.16(+0.65%)
Jan 30, 2023 24.31 24.37 24.29 24.29 45,206 -0.12(-0.50%)
Jan 27, 2023 24.40 24.49 24.38 24.42 22,326 -0.03(-0.11%)
Jan 26, 2023 24.50 24.50 24.39 24.44 9,550 -0.00(-0.01%)
Jan 25, 2023 24.38 24.45 24.36 24.44 208,343 +0.03(+0.13%)
Jan 24, 2023 24.35 24.53 24.34 24.41 28,833 +0.05(+0.21%)
Jan 23, 2023 24.36 24.44 24.36 24.36 31,944 -0.04(-0.17%)
Jan 20, 2023 24.34 24.40 24.34 24.40 59,117 -0.00(-0.02%)
Jan 19, 2023 24.47 24.47 24.38 24.41 29,629 -0.08(-0.31%)
Jan 18, 2023 24.61 24.61 24.47 24.48 43,443 +0.09(+0.37%)
Jan 17, 2023 24.37 24.42 24.34 24.39 45,986 -0.04(-0.15%)
Jan 13, 2023 24.39 24.47 24.39 24.43 20,320 +0.02(+0.08%)
Jan 12, 2023 24.36 24.44 24.30 24.41 16,562 +0.17(+0.70%)
Jan 11, 2023 24.25 24.26 24.21 24.24 9,938 +0.10(+0.41%)
Jan 10, 2023 24.20 24.20 24.11 24.14 12,113 -0.02(-0.10%)
Jan 09, 2023 24.10 24.21 24.10 24.17 53,243 +0.06(+0.25%)
Jan 06, 2023 23.90 24.11 23.90 24.11 57,219 +0.33(+1.37%)
Jan 05, 2023 23.77 23.80 23.75 23.78 5,618 -0.04(-0.15%)
Jan 04, 2023 23.78 23.84 23.74 23.82 8,314 +0.16(+0.66%)
Jan 03, 2023 23.72 23.72 23.62 23.66 11,250 +0.05(+0.22%)
Dec 30, 2022 23.69 23.69 23.53 23.61 151,546 -0.04(-0.16%)
Dec 29, 2022 23.56 23.66 23.48 23.65 41,525 +0.12(+0.51%)
Dec 28, 2022 23.74 23.74 23.52 23.53 36,524 -0.09(-0.39%)
Dec 27, 2022 23.78 23.78 23.62 23.62 19,539 -0.20(-0.84%)
Dec 23, 2022 23.76 23.82 23.76 23.82 9,262 -0.00(-0.01%)
Dec 22, 2022 23.89 26.23 23.77 23.82 76,680 -0.08(-0.33%)
Dec 21, 2022 23.85 23.90 23.84 23.90 18,485 +0.15(+0.65%)
Dec 20, 2022 23.72 23.77 23.72 23.75 22,090 -0.09(-0.37%)
Dec 19, 2022 23.92 23.92 23.81 23.84 20,381 -0.12(-0.49%)
Dec 16, 2022 23.96 23.96 23.91 23.95 9,471 -0.08(-0.32%)
Dec 15, 2022 24.01 24.03 23.98 24.03 16,400 -0.03(-0.14%)
Dec 14, 2022 24.14 24.15 24.00 24.06 5,431 -0.03(-0.14%)
Dec 13, 2022 24.21 24.21 24.06 24.10 311,726 +0.15(+0.61%)
Dec 12, 2022 23.99 23.99 23.93 23.95 9,166 -0.01(-0.06%)
Dec 09, 2022 24.03 24.04 23.94 23.96 37,730 +0.01(+0.04%)
Dec 08, 2022 23.99 23.99 23.95 23.95 45,322 +0.01(+0.03%)
Dec 07, 2022 23.88 23.95 23.88 23.95 15,767 +0.12(+0.49%)
Dec 06, 2022 23.85 23.85 23.82 23.83 102,162 -0.02(-0.08%)
Dec 05, 2022 23.88 23.89 23.81 23.85 12,351 -0.16(-0.68%)
Dec 02, 2022 23.83 24.01 23.83 24.01 6,495 +0.06(+0.26%)
Dec 01, 2022 23.97 24.02 23.89 23.95 14,876 +0.13(+0.53%)
Nov 30, 2022 23.57 23.88 23.57 23.82 49,873 +0.23(+0.98%)
Nov 29, 2022 23.59 23.71 23.59 23.59 16,425 -0.01(-0.06%)
Nov 28, 2022 23.72 23.72 23.60 23.60 16,502 -0.15(-0.63%)
Nov 25, 2022 23.77 23.78 23.75 23.75 2,683 +0.03(+0.11%)
Nov 23, 2022 23.75 23.75 23.66 23.73 12,282 +0.11(+0.45%)
Nov 22, 2022 23.63 23.63 23.57 23.62 4,521 +0.11(+0.48%)
Nov 21, 2022 23.55 23.55 23.51 23.51 2,965 -0.01(-0.06%)
Nov 18, 2022 23.58 23.58 23.52 23.52 14,497 +0.02(+0.08%)
Nov 17, 2022 23.44 23.50 23.44 23.50 19,021 -0.07(-0.29%)
Nov 16, 2022 23.55 23.58 23.52 23.57 18,227 +0.03(+0.14%)
Nov 15, 2022 23.51 23.54 23.50 23.54 13,471 +0.22(+0.92%)
Nov 14, 2022 23.33 23.35 23.32 23.32 57,928 -0.09(-0.40%)
Nov 11, 2022 23.40 23.42 23.39 23.42 1,141 +0.03(+0.14%)
Nov 10, 2022 23.24 23.39 23.24 23.39 6,999 +0.56(+2.43%)
Nov 09, 2022 22.92 22.93 22.82 22.83 23,706 -0.10(-0.44%)
Nov 08, 2022 22.95 22.99 22.93 22.93 4,006 +0.00(+0.02%)
Nov 07, 2022 22.96 23.08 22.89 22.93 111,702 +0.03(+0.12%)
Nov 04, 2022 22.89 22.97 22.89 22.90 1,842 +0.01(+0.04%)
Nov 03, 2022 22.83 22.90 22.83 22.89 2,393 -0.07(-0.31%)
Nov 02, 2022 23.07 23.15 22.96 22.96 625 -0.11(-0.46%)
Nov 01, 2022 23.01 23.07 22.99 23.07 13,058 +0.11(+0.49%)
Oct 31, 2022 23.00 23.00 22.95 22.95 7,556 -0.17(-0.72%)
Oct 28, 2022 23.11 23.12 23.11 23.12 6,680 +0.11(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.