CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.85	27.99	27.76	27.94	27.94	-0.14%	53,903
Nov 19, 2024	27.73	28.00	27.73	27.98	27.98	-0.12%	90,780
Nov 18, 2024	27.86	28.06	27.82	28.01	28.01	0.43%	72,767
Nov 15, 2024	27.99	27.99	27.84	27.90	27.90	-0.66%	87,507
Nov 14, 2024	28.22	28.27	28.08	28.08	28.08	-0.01%	82,154
Nov 13, 2024	28.15	28.15	27.93	28.08	28.08	-0.91%	50,586
Nov 12, 2024	28.58	28.58	28.20	28.34	28.34	-1.90%	35,857
Nov 11, 2024	28.94	28.95	28.84	28.89	28.89	0.14%	50,462
Nov 8, 2024	28.97	28.97	28.74	28.85	28.85	-1.13%	31,245
Nov 7, 2024	29.07	29.20	29.01	29.18	29.18	1.18%	58,180
Nov 6, 2024	28.82	28.87	28.69	28.84	28.84	-1.05%	127,818
Nov 5, 2024	28.92	29.17	28.92	29.15	29.15	0.95%	76,958
Nov 4, 2024	28.94	29.05	28.87	28.87	28.87	0.08%	69,826
Nov 1, 2024	28.92	28.98	28.81	28.85	28.85	0.47%	52,897
Oct 31, 2024	28.82	28.82	28.54	28.71	28.71	-1.09%	51,614
Oct 30, 2024	28.93	29.13	28.91	29.03	29.03	-0.72%	51,680
Oct 29, 2024	29.23	29.29	29.20	29.24	29.24	-0.47%	37,948
Oct 28, 2024	29.31	29.41	29.25	29.38	29.38	0.61%	49,207
Oct 25, 2024	29.35	29.40	29.17	29.20	29.20	-0.27%	31,121
Oct 24, 2024	29.36	29.36	29.18	29.28	29.28	0.51%	53,287
Oct 23, 2024	29.16	29.23	29.07	29.13	29.13	-1.05%	34,690
Oct 22, 2024	29.43	29.45	29.37	29.44	29.44	-0.20%	44,298
Oct 21, 2024	29.61	29.67	29.45	29.50	29.50	-1.01%	34,474
Oct 18, 2024	29.78	29.83	29.70	29.80	29.80	0.68%	131,855
Oct 17, 2024	29.73	29.73	29.59	29.60	29.60	0.13%	52,722
Oct 16, 2024	29.59	29.61	29.53	29.56	29.56	-0.03%	41,829
Oct 15, 2024	29.99	30.01	29.53	29.57	29.57	-1.83%	41,439
Oct 14, 2024	29.98	30.16	29.96	30.12	30.12	0.27%	109,949
Oct 11, 2024	29.85	30.06	29.85	30.04	30.04	0.67%	79,156
Oct 10, 2024	29.81	29.84	29.67	29.84	29.84	-0.35%	34,413
Oct 9, 2024	29.80	29.96	29.76	29.95	29.95	0.05%	64,930
Oct 8, 2024	29.90	29.94	29.83	29.93	29.93	-	44,027
Oct 7, 2024	30.02	30.03	29.84	29.93	29.93	-0.56%	43,181
Oct 4, 2024	29.94	30.10	29.94	30.10	30.10	0.67%	61,033
Oct 3, 2024	29.91	29.99	29.83	29.90	29.90	-1.03%	56,230
Oct 2, 2024	30.16	30.21	30.04	30.21	30.21	-0.03%	47,343
Oct 1, 2024	30.43	30.43	30.07	30.22	30.22	-0.46%	89,108
Sep 30, 2024	30.47	30.53	30.20	30.36	30.36	-0.43%	36,493
Sep 27, 2024	30.78	30.78	30.48	30.49	30.49	-0.75%	33,254
Sep 26, 2024	30.68	30.78	30.56	30.72	30.72	2.12%	57,662
Sep 25, 2024	30.30	30.30	30.06	30.08	30.08	-0.49%	82,951
Sep 24, 2024	30.11	30.24	30.04	30.23	30.23	0.83%	64,360
Sep 23, 2024	29.93	30.01	29.89	29.98	29.98	0.30%	62,298
Sep 20, 2024	30.09	30.09	29.82	29.89	29.89	-1.12%	75,178
Sep 19, 2024	30.14	30.30	30.01	30.23	30.23	2.28%	64,481
Sep 18, 2024	29.67	29.96	29.50	29.56	29.56	-0.40%	50,865
Sep 17, 2024	29.85	29.85	29.62	29.68	29.68	-0.70%	44,651
Sep 16, 2024	29.78	29.90	29.75	29.89	29.89	0.51%	408,344
Sep 13, 2024	29.72	29.80	29.69	29.73	29.73	0.22%	24,632
Sep 12, 2024	29.43	29.67	29.37	29.67	29.67	0.74%	13,773
Sep 11, 2024	29.25	29.48	28.96	29.45	29.45	1.06%	25,129
Sep 10, 2024	29.18	29.18	28.97	29.14	29.14	-0.31%	46,234
Sep 9, 2024	29.23	29.36	29.19	29.23	29.23	1.08%	56,472
Sep 6, 2024	29.40	29.40	28.88	28.92	28.92	-1.81%	41,926
Sep 5, 2024	29.42	29.47	29.33	29.45	29.45	-0.10%	75,276
Sep 4, 2024	29.37	29.60	29.26	29.48	29.48	-0.25%	55,194
Sep 3, 2024	30.01	30.01	29.53	29.56	29.56	-2.14%	62,967
Aug 30, 2024	30.24	30.27	30.03	30.20	30.20	0.27%	56,378
Aug 29, 2024	30.19	30.32	30.09	30.12	30.12	0.41%	55,320
Aug 28, 2024	30.09	30.13	29.90	30.00	30.00	-0.57%	34,387
Aug 27, 2024	30.05	30.20	30.04	30.17	30.17	0.61%	31,287
Aug 26, 2024	30.09	30.09	29.98	29.99	29.99	-0.54%	19,545
Aug 23, 2024	29.89	30.16	29.87	30.15	30.15	1.55%	58,326
Aug 22, 2024	30.00	30.00	29.67	29.69	29.69	-0.60%	377,968
Aug 21, 2024	29.74	29.92	29.72	29.87	29.87	0.95%	43,667
Aug 20, 2024	29.64	29.70	29.55	29.59	29.59	-0.34%	112,370
Aug 19, 2024	29.54	29.70	29.49	29.69	29.69	1.02%	40,439
Aug 16, 2024	29.26	29.45	29.26	29.39	29.39	0.47%	51,200
Aug 15, 2024	29.14	29.30	29.14	29.25	29.25	1.08%	51,935
Aug 14, 2024	28.92	28.96	28.85	28.94	28.94	0.07%	30,759
Aug 13, 2024	28.63	28.93	28.63	28.92	28.92	1.83%	51,224
Aug 12, 2024	28.40	28.48	28.36	28.40	28.40	-	46,871
Aug 9, 2024	28.23	28.41	28.23	28.40	28.40	0.25%	17,249
Aug 8, 2024	28.14	28.36	28.03	28.33	28.33	1.80%	54,483
Aug 7, 2024	28.25	28.30	27.81	27.83	27.83	-0.01%	92,117
Aug 6, 2024	27.54	27.98	27.51	27.83	27.83	0.58%	130,431
Aug 5, 2024	27.14	27.87	27.14	27.67	27.67	-1.59%	193,105
Aug 2, 2024	28.18	28.19	27.90	28.12	28.12	-1.32%	28,551
Aug 1, 2024	28.93	29.00	28.36	28.49	28.49	-2.39%	73,211
Jul 31, 2024	29.19	29.29	29.07	29.19	29.19	1.69%	37,292
Jul 30, 2024	28.77	28.78	28.57	28.71	28.71	0.30%	39,320
Jul 29, 2024	28.70	28.70	28.56	28.62	28.62	-0.45%	72,352
Jul 26, 2024	28.64	28.83	28.64	28.75	28.75	1.38%	27,266
Jul 25, 2024	28.31	28.60	28.19	28.36	28.36	-0.83%	112,702
Jul 24, 2024	28.90	28.90	28.60	28.60	28.60	-1.59%	122,624
Jul 23, 2024	29.08	29.14	29.02	29.06	29.06	-0.41%	132,915
Jul 22, 2024	29.13	29.20	29.05	29.18	29.18	1.07%	70,101
Jul 19, 2024	28.94	28.97	28.86	28.87	28.87	-0.48%	11,856
Jul 18, 2024	29.44	29.44	28.95	29.01	29.01	-1.06%	121,809
Jul 17, 2024	29.38	29.43	29.27	29.32	29.32	-1.28%	38,517
Jul 16, 2024	29.50	29.71	29.50	29.70	29.70	0.64%	185,048
Jul 15, 2024	29.74	29.74	29.49	29.51	29.51	-1.04%	45,495
Jul 12, 2024	29.71	29.94	29.71	29.82	29.82	1.02%	42,251
Jul 11, 2024	29.66	29.71	29.49	29.52	29.52	0.24%	35,168
Jul 10, 2024	29.26	29.46	29.25	29.45	29.45	1.20%	24,647
Jul 9, 2024	29.25	29.25	29.05	29.10	29.10	-0.51%	37,660
Jul 8, 2024	29.40	29.41	29.25	29.25	29.25	-0.39%	101,090
Jul 5, 2024	29.36	29.38	29.15	29.36	29.36	0.61%	32,971
Jul 3, 2024	29.08	29.19	29.07	29.19	29.19	1.34%	24,788
Jul 2, 2024	28.59	28.85	28.59	28.80	28.80	0.24%	118,953