CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	32.29	32.29	31.97	31.98	31.98	-1.11%	288,509
Jun 18, 2025	32.40	32.50	32.25	32.34	32.34	0.31%	335,799
Jun 17, 2025	32.50	32.52	32.21	32.24	32.24	-1.32%	168,998
Jun 16, 2025	32.76	32.91	32.64	32.67	32.67	0.46%	193,091
Jun 13, 2025	32.53	32.69	32.43	32.52	32.52	-1.33%	213,831
Jun 12, 2025	32.92	33.00	32.87	32.96	32.96	0.58%	162,956
Jun 11, 2025	32.83	32.91	32.75	32.77	32.77	0.06%	315,409
Jun 10, 2025	32.87	32.87	32.67	32.75	32.75	0.09%	336,960
Jun 9, 2025	32.68	32.81	32.64	32.72	32.72	0.06%	142,297
Jun 6, 2025	32.67	32.72	32.62	32.70	32.70	0.25%	187,594
Jun 5, 2025	32.77	32.77	32.54	32.62	32.62	-0.18%	333,494
Jun 4, 2025	32.57	32.74	32.56	32.68	32.68	0.55%	207,104
Jun 3, 2025	32.40	32.53	32.34	32.50	32.50	-0.61%	239,808
Jun 2, 2025	32.39	32.70	32.26	32.70	32.70	1.18%	328,600
May 30, 2025	32.31	32.33	32.10	32.32	32.32	-0.06%	220,245
May 29, 2025	32.37	32.37	32.19	32.34	32.34	0.34%	257,176
May 28, 2025	32.31	32.33	32.17	32.23	32.23	-1.07%	346,703
May 27, 2025	32.59	32.63	32.51	32.58	32.58	1.53%	251,606
May 23, 2025	31.81	32.15	31.81	32.09	32.09	-0.22%	183,306
May 22, 2025	32.00	32.24	31.98	32.16	32.16	0.12%	340,709
May 21, 2025	32.33	32.43	32.08	32.12	32.12	-0.53%	289,408
May 20, 2025	32.20	32.29	32.18	32.29	32.29	0.50%	464,425
May 19, 2025	31.84	32.13	31.84	32.13	32.13	0.88%	116,333
May 16, 2025	31.82	31.85	31.67	31.85	31.85	0.35%	288,950
May 15, 2025	31.62	31.74	31.54	31.74	31.74	1.28%	330,093
May 14, 2025	31.56	31.56	31.31	31.34	31.34	-0.29%	263,965
May 13, 2025	31.33	31.49	31.29	31.43	31.43	0.35%	503,371
May 12, 2025	31.15	31.32	31.00	31.32	31.32	0.51%	295,318
May 9, 2025	31.26	31.26	31.08	31.16	31.16	0.32%	324,832
May 8, 2025	31.25	31.25	31.03	31.06	31.06	-0.13%	483,464
May 7, 2025	31.14	31.17	30.99	31.10	31.10	-0.45%	217,596
May 6, 2025	31.27	31.33	31.19	31.24	31.24	-0.26%	256,281
May 5, 2025	31.36	31.38	31.30	31.32	31.32	0.19%	162,280
May 2, 2025	31.21	31.31	31.13	31.26	31.26	1.96%	377,626
May 1, 2025	30.84	30.84	30.59	30.66	30.66	-0.07%	338,818
Apr 30, 2025	30.51	30.74	30.34	30.68	30.68	0.36%	221,170
Apr 29, 2025	30.50	30.62	30.47	30.57	30.57	0.20%	184,378
Apr 28, 2025	30.40	30.51	30.30	30.51	30.51	0.49%	142,812
Apr 25, 2025	30.22	30.36	30.14	30.36	30.36	0.66%	304,979
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