CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	29.84	30.16	29.84	30.16	30.16	1.51%	257,217
Apr 23, 2025	29.92	30.01	29.65	29.71	29.71	0.51%	230,012
Apr 22, 2025	29.38	29.66	29.32	29.56	29.56	1.97%	286,799
Apr 21, 2025	29.29	29.29	28.80	28.99	28.99	-0.45%	517,079
Apr 17, 2025	29.10	29.30	29.01	29.12	29.12	0.94%	534,269
Apr 16, 2025	28.99	29.14	28.74	28.85	28.85	-0.62%	374,447
Apr 15, 2025	28.97	29.13	28.94	29.03	29.03	1.01%	232,003
Apr 14, 2025	28.72	28.91	28.50	28.74	28.74	0.84%	275,524
Apr 11, 2025	28.01	28.53	27.90	28.50	28.50	2.04%	345,477
Apr 10, 2025	27.95	28.04	27.33	27.93	27.93	-1.27%	433,473
Apr 9, 2025	26.49	28.44	26.31	28.29	28.29	7.16%	576,407
Apr 8, 2025	27.44	27.44	26.14	26.40	26.40	-0.15%	560,988
Apr 7, 2025	26.29	27.45	26.10	26.44	26.44	-2.87%	1,116,823
Apr 4, 2025	28.07	28.07	27.21	27.22	27.22	-6.30%	616,751
Apr 3, 2025	29.32	29.34	29.01	29.05	29.05	-1.66%	675,822
Apr 2, 2025	29.27	29.57	29.24	29.54	29.54	0.20%	92,248
Apr 1, 2025	29.39	29.56	29.28	29.48	29.48	0.55%	218,633
Mar 31, 2025	29.17	29.37	29.05	29.32	29.32	-0.85%	83,004
Mar 28, 2025	29.67	29.69	29.49	29.57	29.57	-0.90%	143,305
Mar 27, 2025	29.74	29.91	29.71	29.84	29.84	0.20%	248,634
Mar 26, 2025	30.01	30.06	29.74	29.78	29.78	-1.52%	387,566
Mar 25, 2025	30.26	30.30	30.17	30.24	30.24	0.63%	95,143
Mar 24, 2025	30.04	30.09	29.95	30.05	30.05	-	100,135
Mar 21, 2025	29.98	30.10	29.95	30.05	30.05	-0.76%	102,693
Mar 20, 2025	30.09	30.30	30.07	30.28	30.28	-0.62%	160,445
Mar 19, 2025	30.29	30.56	30.22	30.47	30.47	0.53%	206,833
Mar 18, 2025	30.31	30.33	30.12	30.31	30.31	-0.10%	183,872
Mar 17, 2025	30.10	30.39	30.10	30.34	30.34	0.97%	186,835
Mar 14, 2025	29.75	30.06	29.75	30.05	30.05	2.00%	244,156
Mar 13, 2025	29.54	29.58	29.39	29.46	29.46	-0.97%	195,706
Mar 12, 2025	29.74	29.77	29.53	29.75	29.75	0.78%	315,306
Mar 11, 2025	29.62	29.65	29.31	29.52	29.52	-	212,220
Mar 10, 2025	29.82	29.87	29.33	29.52	29.52	-2.67%	171,829
Mar 7, 2025	30.13	30.36	30.02	30.33	30.33	0.76%	165,005
Mar 6, 2025	30.20	30.43	30.08	30.10	30.10	-1.57%	110,880
Mar 5, 2025	30.24	30.64	30.24	30.58	30.58	2.31%	154,660
Mar 4, 2025	29.61	30.20	29.39	29.89	29.89	0.29%	221,566
Mar 3, 2025	30.10	30.10	29.65	29.81	29.81	1.14%	164,372
Feb 28, 2025	29.38	29.49	29.18	29.47	29.47	0.27%	95,626
Feb 27, 2025	29.70	29.70	29.38	29.39	29.39	-0.78%	115,677
Feb 26, 2025	29.68	29.84	29.55	29.62	29.62	0.20%	99,825
Feb 25, 2025	29.65	29.66	29.43	29.56	29.56	0.85%	319,423
Feb 24, 2025	29.48	29.48	29.27	29.31	29.31	-0.34%	152,508
Feb 21, 2025	29.65	29.65	29.34	29.41	29.41	-0.44%	140,964
Feb 20, 2025	29.49	29.55	29.39	29.54	29.54	0.14%	169,338
Feb 19, 2025	29.50	29.54	29.42	29.50	29.50	-1.07%	85,334
Feb 18, 2025	29.81	29.86	29.74	29.82	29.82	0.85%	95,865
Feb 14, 2025	29.69	29.70	29.57	29.57	29.57	0.10%	282,941
Feb 13, 2025	29.34	29.56	29.29	29.54	29.54	0.78%	218,202
Feb 12, 2025	28.98	29.35	28.95	29.31	29.31	0.41%	104,215