CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.15	35.28	35.06	35.20	35.20	-0.37%	408,420
Apr 27, 2026	35.46	35.51	35.28	35.33	35.33	-0.14%	396,925
Apr 24, 2026	35.23	35.42	35.17	35.38	35.38	0.80%	373,243
Apr 23, 2026	35.31	35.45	34.75	35.10	35.10	-0.99%	429,450
Apr 22, 2026	35.54	35.55	35.33	35.45	35.45	0.51%	390,459
Apr 21, 2026	35.92	35.93	35.26	35.27	35.27	-2.56%	514,577
Apr 20, 2026	36.20	36.20	35.98	36.20	36.20	-0.59%	791,090
Apr 17, 2026	36.50	36.72	36.34	36.41	36.41	1.65%	411,621
Apr 16, 2026	36.12	36.12	35.70	35.82	35.82	-0.56%	351,264
Apr 15, 2026	36.05	36.06	35.88	36.02	36.02	-0.44%	464,318
Apr 14, 2026	36.07	36.19	35.98	36.18	36.18	0.98%	339,718
Apr 13, 2026	35.29	35.85	35.27	35.83	35.83	0.60%	380,650
Apr 10, 2026	35.78	35.79	35.50	35.62	35.62	0.21%	252,024
Apr 9, 2026	35.32	35.71	35.18	35.54	35.54	-0.45%	420,475
Apr 8, 2026	35.82	35.86	35.44	35.70	35.70	4.05%	349,882
Apr 7, 2026	33.99	34.31	33.69	34.31	34.31	0.03%	623,653
Apr 6, 2026	34.20	34.40	34.14	34.30	34.30	0.35%	412,299
Apr 2, 2026	33.64	34.34	33.57	34.18	34.18	-0.73%	1,080,879
Apr 1, 2026	34.38	34.63	34.26	34.43	34.43	1.80%	645,524
Mar 31, 2026	33.24	33.82	33.09	33.82	33.82	3.58%	772,934
Mar 30, 2026	32.98	32.98	32.54	32.65	32.65	0.18%	810,014
Mar 27, 2026	32.79	32.97	32.52	32.59	32.59	-1.15%	544,281
Mar 26, 2026	33.29	33.55	32.97	32.97	32.97	-2.43%	376,637
Mar 25, 2026	33.89	33.94	33.56	33.79	33.79	1.23%	650,223
Mar 24, 2026	33.13	33.57	33.04	33.38	33.38	-0.60%	666,982
Mar 23, 2026	33.53	34.01	33.33	33.58	33.58	2.41%	805,599
Mar 20, 2026	33.74	33.75	32.61	32.79	32.79	-3.35%	832,374
Mar 19, 2026	33.33	34.10	33.29	33.93	33.93	-0.25%	553,976
Mar 18, 2026	34.45	34.47	33.96	34.01	34.01	-1.76%	372,607
Mar 17, 2026	34.78	34.83	34.58	34.62	34.62	0.26%	481,065
Mar 16, 2026	34.35	34.64	34.32	34.53	34.53	1.74%	496,475
Mar 13, 2026	34.46	34.60	33.88	33.94	33.94	-1.11%	690,275
Mar 12, 2026	34.63	34.63	34.14	34.32	34.32	-1.72%	332,995
Mar 11, 2026	34.82	35.04	34.70	34.92	34.92	-0.40%	355,129
Mar 10, 2026	35.21	35.61	34.97	35.06	35.06	0.65%	637,133
Mar 9, 2026	34.05	34.98	33.76	34.84	34.84	0.74%	732,747
Mar 6, 2026	34.18	34.72	34.15	34.58	34.58	-0.72%	526,590
Mar 5, 2026	35.04	35.21	34.48	34.83	34.83	-1.89%	530,871
Mar 4, 2026	35.34	35.58	35.20	35.50	35.50	1.66%	552,787
Mar 3, 2026	34.53	35.11	34.15	34.92	34.92	-3.19%	1,470,163
Mar 2, 2026	35.83	36.20	35.80	36.07	36.07	-2.01%	623,911
Feb 27, 2026	36.88	37.00	36.75	36.81	36.81	-0.54%	416,417
Feb 26, 2026	37.07	37.07	36.73	37.01	37.01	0.27%	679,110
Feb 25, 2026	36.74	36.94	36.69	36.91	36.91	0.98%	610,053
Feb 24, 2026	36.33	36.64	36.29	36.55	36.55	0.25%	1,246,934
Feb 23, 2026	36.62	36.69	36.35	36.46	36.46	-0.82%	483,953
Feb 20, 2026	36.40	36.78	36.39	36.76	36.76	1.04%	495,828
Feb 19, 2026	36.20	36.38	36.15	36.38	36.38	-0.47%	890,087
Feb 18, 2026	36.49	36.72	36.41	36.55	36.55	0.58%	1,285,876
Feb 17, 2026	36.05	36.35	35.89	36.34	36.34	-0.16%	585,795
Feb 13, 2026	36.32	36.44	36.12	36.40	36.40	0.41%	566,825
Feb 12, 2026	36.74	36.76	36.15	36.25	36.25	-1.23%	558,234
Feb 11, 2026	36.69	36.76	36.40	36.70	36.70	0.27%	1,023,627
Feb 10, 2026	36.73	36.74	36.55	36.60	36.60	-0.14%	614,475
Feb 9, 2026	36.30	36.68	36.28	36.65	36.65	1.75%	888,710
Feb 6, 2026	35.72	36.04	35.69	36.02	36.02	2.39%	866,014
Feb 5, 2026	35.41	35.59	35.15	35.18	35.18	-1.51%	479,735
Feb 4, 2026	36.03	36.03	35.52	35.72	35.72	-0.75%	966,058
Feb 3, 2026	36.39	36.39	35.71	35.99	35.99	-1.26%	1,093,851
Feb 2, 2026	36.18	36.47	36.18	36.45	36.45	0.86%	469,118
Jan 30, 2026	36.42	36.51	36.03	36.14	36.14	-1.12%	637,764
Jan 29, 2026	36.71	36.71	36.11	36.55	36.55	0.33%	621,252
Jan 28, 2026	36.57	36.57	36.31	36.43	36.43	-1.19%	557,344
Jan 27, 2026	36.75	36.97	36.71	36.87	36.87	1.24%	577,902
Jan 26, 2026	36.37	36.48	36.36	36.42	36.42	0.33%	464,539
Jan 23, 2026	36.03	36.31	35.96	36.30	36.30	0.64%	844,690
Jan 22, 2026	36.21	36.21	35.95	36.07	36.07	0.19%	565,524
Jan 21, 2026	35.84	36.10	35.60	36.00	36.00	0.61%	1,001,867
Jan 20, 2026	35.78	36.06	35.72	35.78	35.78	-1.84%	606,124
Jan 16, 2026	36.46	36.46	36.26	36.45	36.45	0.30%	470,016
Jan 15, 2026	36.44	36.46	36.31	36.34	36.34	0.19%	796,892
Jan 14, 2026	36.32	36.33	36.14	36.27	36.27	-0.06%	597,143
Jan 13, 2026	36.43	36.43	36.18	36.29	36.29	-0.63%	558,225
Jan 12, 2026	36.38	36.52	36.37	36.52	36.52	0.83%	636,243
Jan 9, 2026	36.01	36.24	35.99	36.22	36.22	1.06%	430,273
Jan 8, 2026	35.75	35.84	35.71	35.84	35.84	0.08%	576,022
Jan 7, 2026	35.94	35.94	35.77	35.81	35.81	-0.33%	459,409
Jan 6, 2026	35.91	35.99	35.84	35.93	35.93	0.28%	551,114
Jan 5, 2026	35.49	35.85	35.48	35.83	35.83	1.62%	998,070
Jan 2, 2026	35.23	35.28	35.08	35.26	35.26	1.26%	537,941
Dec 31, 2025	34.97	34.97	34.76	34.82	34.82	-0.40%	464,970
Dec 30, 2025	35.00	35.08	34.96	34.96	34.96	0.26%	459,816
Dec 29, 2025	34.88	34.96	34.80	34.87	34.87	-0.60%	867,834
Dec 26, 2025	35.02	35.08	34.96	35.08	35.08	0.06%	292,676
Dec 24, 2025	35.06	35.11	35.05	35.06	34.93	-	285,465
Dec 23, 2025	35.01	35.07	34.98	35.06	34.93	0.40%	722,382
Dec 22, 2025	34.80	34.92	34.75	34.92	34.79	0.26%	488,114
Dec 19, 2025	34.81	34.94	34.78	34.83	34.70	0.55%	556,907
Dec 18, 2025	34.64	34.78	34.55	34.64	34.51	1.02%	672,799
Dec 17, 2025	34.51	34.57	34.26	34.29	34.16	-0.90%	644,328
Dec 16, 2025	34.62	34.67	34.48	34.60	34.47	-0.43%	500,359
Dec 15, 2025	34.85	34.87	34.70	34.75	34.62	0.61%	368,977
Dec 12, 2025	34.78	34.80	34.40	34.54	34.41	-0.66%	291,696
Dec 11, 2025	34.67	34.80	34.61	34.77	34.64	0.43%	452,441
Dec 10, 2025	34.29	34.66	34.23	34.62	34.49	1.02%	679,378
Dec 9, 2025	34.35	34.42	34.26	34.27	34.14	-0.35%	271,256
Dec 8, 2025	34.44	34.44	34.28	34.39	34.26	-0.06%	229,589
Dec 5, 2025	34.60	34.61	34.38	34.41	34.28	-0.46%	302,037
Dec 4, 2025	34.69	34.69	34.47	34.57	34.44	0.20%	334,397
Dec 3, 2025	34.37	34.51	34.31	34.50	34.37	0.76%	359,724