CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	34.29	34.33	34.25	34.31	34.31	0.12%	203,231
Oct 23, 2025	34.13	34.29	34.13	34.27	34.27	0.85%	316,335
Oct 22, 2025	34.12	34.17	33.84	33.98	33.98	-0.64%	496,967
Oct 21, 2025	34.33	34.33	34.17	34.20	34.20	-0.81%	289,242
Oct 20, 2025	34.31	34.49	34.31	34.48	34.48	1.11%	205,051
Oct 17, 2025	33.98	34.10	33.89	34.10	34.10	-	202,827
Oct 16, 2025	34.11	34.20	33.95	34.10	34.10	0.68%	228,483
Oct 15, 2025	33.89	33.96	33.65	33.87	33.87	0.42%	169,587
Oct 14, 2025	33.39	33.83	33.31	33.73	33.73	0.15%	279,807
Oct 13, 2025	33.55	33.69	33.49	33.68	33.68	1.05%	358,151
Oct 10, 2025	33.97	33.97	33.30	33.33	33.33	-2.20%	379,763
Oct 9, 2025	34.34	34.34	33.98	34.08	34.08	-0.90%	266,438
Oct 8, 2025	34.36	34.40	34.30	34.39	34.39	0.38%	485,893
Oct 7, 2025	34.47	34.47	34.24	34.26	34.26	-0.84%	645,401
Oct 6, 2025	34.55	34.61	34.52	34.55	34.55	0.20%	232,556
Oct 3, 2025	34.46	34.52	34.38	34.48	34.48	0.91%	402,302
Oct 2, 2025	34.30	34.30	34.00	34.17	34.17	0.29%	261,663
Oct 1, 2025	33.92	34.11	33.92	34.07	34.07	1.04%	634,667
Sep 30, 2025	33.59	33.79	33.56	33.72	33.72	0.48%	229,366
Sep 29, 2025	33.58	33.61	33.49	33.56	33.56	0.24%	158,223
Sep 26, 2025	33.37	33.48	33.29	33.48	33.48	0.78%	342,272
Sep 25, 2025	33.21	33.23	33.08	33.22	33.22	-0.75%	249,537
Sep 24, 2025	33.54	33.58	33.41	33.47	33.47	-0.74%	351,265
Sep 23, 2025	33.86	33.88	33.66	33.72	33.72	-0.09%	372,568
Sep 22, 2025	33.60	33.78	33.53	33.75	33.75	0.48%	659,823
Sep 19, 2025	33.66	33.67	33.52	33.59	33.59	-0.77%	168,258
Sep 18, 2025	33.74	33.90	33.64	33.85	33.85	0.68%	367,514
Sep 17, 2025	33.75	33.88	33.47	33.62	33.62	-0.33%	297,328
Sep 16, 2025	33.81	33.81	33.60	33.73	33.73	-0.18%	250,021
Sep 15, 2025	33.73	33.79	33.67	33.79	33.79	0.84%	162,170
Sep 12, 2025	33.54	33.56	33.44	33.51	33.51	-0.33%	246,300
Sep 11, 2025	33.41	33.62	33.39	33.62	33.62	1.23%	415,584
Sep 10, 2025	33.33	33.37	33.16	33.21	33.21	-	182,121
Sep 9, 2025	33.17	33.21	33.09	33.21	33.21	-0.36%	226,400
Sep 8, 2025	33.21	33.33	33.14	33.33	33.33	1.03%	233,134
Sep 5, 2025	33.12	33.19	32.87	32.99	32.99	0.33%	329,845
Sep 4, 2025	32.74	32.91	32.68	32.88	32.88	0.55%	361,816
Sep 3, 2025	32.56	32.70	32.51	32.70	32.70	0.34%	208,410
Sep 2, 2025	32.43	32.63	32.37	32.59	32.59	-0.91%	311,959
Aug 29, 2025	32.96	32.96	32.83	32.89	32.89	-0.78%	215,630
Aug 28, 2025	33.13	33.18	33.08	33.15	33.15	0.27%	309,933
Aug 27, 2025	32.91	33.06	32.83	33.06	33.06	-0.30%	309,061
Aug 26, 2025	33.10	33.17	33.06	33.16	33.16	-	324,463
Aug 25, 2025	33.44	33.48	33.16	33.16	33.16	-1.10%	209,578
Aug 22, 2025	33.17	33.58	33.14	33.53	33.53	1.39%	229,123
Aug 21, 2025	33.11	33.14	33.02	33.07	33.07	-0.57%	268,557
Aug 20, 2025	33.30	33.31	33.17	33.26	33.26	0.12%	358,255
Aug 19, 2025	33.34	33.35	33.18	33.22	33.22	-0.21%	239,999
Aug 18, 2025	33.25	33.30	33.18	33.29	33.29	-	159,491
Aug 15, 2025	33.26	33.30	33.22	33.29	33.29	0.42%	730,563