CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	34.23	34.24	34.11	34.24	34.11	0.18%	285,067
Dec 1, 2025	34.19	34.34	34.15	34.18	34.05	-0.61%	166,669
Nov 28, 2025	34.32	34.40	34.26	34.39	34.26	0.20%	76,915
Nov 26, 2025	34.11	34.36	34.11	34.32	34.19	1.27%	230,477
Nov 25, 2025	33.65	33.89	33.50	33.89	33.76	1.32%	438,687
Nov 24, 2025	33.42	33.52	33.32	33.45	33.32	0.06%	325,005
Nov 21, 2025	33.30	33.52	33.10	33.43	33.30	1.21%	436,482
Nov 20, 2025	33.82	33.82	32.98	33.03	32.90	-1.20%	291,540
Nov 19, 2025	33.46	33.59	33.27	33.43	33.30	-0.30%	359,947
Nov 18, 2025	33.54	33.63	33.32	33.53	33.40	-1.30%	433,292
Nov 17, 2025	34.14	34.26	33.83	33.97	33.84	-1.34%	218,607
Nov 14, 2025	34.24	34.49	34.19	34.43	34.30	-0.43%	191,772
Nov 13, 2025	34.94	34.94	34.51	34.58	34.45	-1.17%	370,555
Nov 12, 2025	34.85	34.99	34.85	34.99	34.86	0.95%	222,499
Nov 11, 2025	34.54	34.73	34.54	34.66	34.53	0.55%	247,774
Nov 10, 2025	34.32	34.47	34.20	34.47	34.34	0.94%	275,969