CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.28	36.56	36.25	36.37	36.37	-0.60%	504,233
Jun 25, 2026	36.74	36.78	36.42	36.59	36.59	0.74%	388,612
Jun 24, 2026	36.16	36.39	36.12	36.32	36.32	-0.06%	258,836
Jun 23, 2026	36.30	36.56	36.28	36.34	36.34	-2.13%	387,694
Jun 22, 2026	37.16	37.25	37.04	37.13	37.13	0.05%	342,723
Jun 18, 2026	37.08	37.17	37.02	37.11	37.11	1.09%	332,360
Jun 17, 2026	37.28	37.36	36.69	36.71	36.71	-0.54%	498,065
Jun 16, 2026	37.15	37.18	36.91	36.91	36.91	-0.30%	385,895
Jun 15, 2026	37.17	37.19	36.96	37.02	37.02	1.04%	410,895
Jun 12, 2026	36.50	36.72	36.38	36.64	36.64	0.11%	408,222
Jun 11, 2026	35.79	36.64	35.70	36.60	36.60	3.16%	596,483
Jun 10, 2026	35.79	36.01	35.48	35.48	35.48	-1.44%	593,677
Jun 9, 2026	36.38	36.54	35.41	36.00	36.00	-	624,269
Jun 8, 2026	36.11	36.17	35.93	36.00	36.00	0.73%	517,405
Jun 5, 2026	36.46	36.46	35.64	35.74	35.74	-2.83%	562,454
Jun 4, 2026	36.66	36.83	36.56	36.78	36.78	0.96%	239,286
Jun 3, 2026	36.67	36.67	36.40	36.43	36.43	-0.74%	375,710
Jun 2, 2026	36.56	36.73	36.55	36.70	36.70	0.69%	349,274
Jun 1, 2026	36.27	36.63	36.16	36.45	36.45	-0.22%	514,303
May 29, 2026	36.60	36.79	36.51	36.53	36.53	0.03%	364,406
May 28, 2026	36.28	36.63	36.23	36.52	36.52	0.27%	315,330
May 27, 2026	36.55	36.57	36.35	36.42	36.42	-0.19%	336,238
May 26, 2026	36.51	36.56	36.37	36.49	36.49	1.05%	381,321
May 22, 2026	36.21	36.27	36.04	36.11	36.11	-0.28%	327,630
May 21, 2026	35.75	36.31	35.70	36.21	36.21	0.47%	386,734
May 20, 2026	35.49	36.10	35.45	36.04	36.04	1.89%	632,998
May 19, 2026	35.44	35.60	35.35	35.37	35.37	-0.95%	800,834
May 18, 2026	35.74	35.81	35.41	35.71	35.71	0.76%	620,494
May 15, 2026	35.57	35.61	35.39	35.44	35.44	-1.91%	373,199
May 14, 2026	36.21	36.28	36.12	36.13	36.13	-0.33%	410,240
May 13, 2026	35.94	36.26	35.89	36.25	36.25	0.58%	380,372
May 12, 2026	35.98	36.06	35.73	36.04	36.04	-0.77%	1,183,294
May 11, 2026	36.30	36.37	36.21	36.32	36.32	-0.16%	752,160
May 8, 2026	36.35	36.39	36.17	36.38	36.38	1.06%	434,330
May 7, 2026	36.59	36.59	35.99	36.00	36.00	-1.80%	315,131
May 6, 2026	36.47	36.68	36.43	36.66	36.66	3.01%	520,233
May 5, 2026	35.42	35.61	35.30	35.59	35.59	1.42%	366,709
May 4, 2026	35.35	35.45	34.95	35.09	35.09	-1.57%	516,395
May 1, 2026	35.56	35.83	35.56	35.65	35.65	0.11%	760,244
Apr 30, 2026	35.28	35.72	35.20	35.61	35.61	2.24%	441,079
Apr 29, 2026	35.02	35.02	34.71	34.83	34.83	-1.05%	337,805
Apr 28, 2026	35.15	35.28	35.06	35.20	35.20	-0.37%	408,691
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%	431,621
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%	349,883
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%	412,319
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%	544,282
Mar 26, 2026	33.29	33.55	32.97	32.97	32.97	-2.43%	383,151
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%	667,182
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%	690,287
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%	624,411
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%	679,120
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%	566,826
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%	1,023,652
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