CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	29.02	29.17	28.79	28.81	28.81	-0.86%	100,606
Jan 30, 2025	28.95	29.20	28.95	29.06	29.06	0.97%	133,061
Jan 29, 2025	28.82	28.86	28.70	28.78	28.78	-0.17%	76,316
Jan 28, 2025	28.79	28.86	28.66	28.83	28.83	0.28%	104,591
Jan 27, 2025	28.62	28.75	28.62	28.75	28.75	-0.50%	129,282
Jan 24, 2025	28.87	28.98	28.87	28.90	28.90	0.54%	86,880
Jan 23, 2025	28.57	28.75	28.53	28.74	28.74	0.90%	58,168
Jan 22, 2025	28.57	28.58	28.49	28.49	28.49	0.12%	82,240
Jan 21, 2025	28.30	28.46	28.24	28.45	28.45	1.97%	321,471
Jan 17, 2025	27.93	28.03	27.86	27.90	27.90	0.29%	140,751
Jan 16, 2025	27.74	27.89	27.71	27.82	27.82	0.91%	118,516
Jan 15, 2025	27.61	27.63	27.47	27.57	27.57	0.88%	127,654
Jan 14, 2025	27.35	27.37	27.17	27.33	27.33	0.40%	174,058
Jan 13, 2025	27.01	27.23	27.01	27.22	27.22	-0.55%	133,754
Jan 10, 2025	27.61	27.61	27.30	27.37	27.37	-1.17%	105,810
Jan 8, 2025	27.60	27.72	27.54	27.70	27.70	-0.23%	122,581
Jan 7, 2025	28.02	28.03	27.72	27.76	27.76	-0.18%	148,265
Jan 6, 2025	27.72	27.97	27.72	27.81	27.81	0.91%	142,052
Jan 3, 2025	27.49	27.57	27.43	27.56	27.56	0.33%	114,607
Jan 2, 2025	27.54	27.63	27.37	27.47	27.47	-0.15%	155,450
Dec 31, 2024	27.64	27.64	27.45	27.51	27.51	0.04%	206,409
Dec 30, 2024	27.53	27.60	27.40	27.50	27.50	-0.97%	346,784
Dec 27, 2024	27.72	27.81	27.66	27.77	27.77	-0.18%	144,274
Dec 26, 2024	27.76	27.84	27.71	27.82	27.82	-0.04%	111,554
Dec 24, 2024	27.75	27.83	27.65	27.83	27.75	0.36%	79,227
Dec 23, 2024	27.59	27.76	27.48	27.73	27.65	0.49%	196,983
Dec 20, 2024	27.32	27.78	27.32	27.60	27.52	-0.45%	247,489
Dec 19, 2024	27.93	27.93	27.71	27.72	27.64	-0.22%	195,427
Dec 18, 2024	28.47	28.51	27.76	27.78	27.70	-2.36%	248,597
Dec 17, 2024	28.48	28.55	28.44	28.45	28.37	-0.14%	131,065
Dec 16, 2024	28.48	28.58	28.48	28.49	28.41	-0.18%	102,185
Dec 13, 2024	28.67	28.67	28.46	28.54	28.46	-0.39%	115,146
Dec 12, 2024	28.78	28.84	28.64	28.65	28.57	-0.79%	339,595
Dec 11, 2024	28.85	28.93	28.79	28.88	28.80	0.42%	75,946
Dec 10, 2024	28.95	28.95	28.76	28.76	28.68	-1.03%	72,197
Dec 9, 2024	29.23	29.26	29.03	29.06	28.98	-0.13%	45,120
Dec 6, 2024	29.19	29.19	29.06	29.10	29.02	0.07%	36,182
Dec 5, 2024	29.08	29.12	29.04	29.08	29.00	0.07%	85,015
Dec 4, 2024	29.04	29.11	28.99	29.06	28.98	0.35%	77,039
Dec 3, 2024	28.95	29.02	28.84	28.96	28.88	0.70%	48,917
Dec 2, 2024	28.66	28.80	28.54	28.76	28.68	0.75%	87,282
Nov 29, 2024	28.29	28.55	28.24	28.55	28.46	1.37%	21,254
Nov 27, 2024	28.17	28.18	28.10	28.16	28.08	0.54%	34,521
Nov 26, 2024	28.10	28.10	27.93	28.01	27.93	-0.50%	47,117
Nov 25, 2024	28.26	28.26	28.06	28.15	28.07	0.25%	39,985
Nov 22, 2024	27.97	28.11	27.97	28.08	28.00	0.23%	37,975
Nov 21, 2024	27.93	28.04	27.88	28.02	27.94	0.27%	79,138
Nov 20, 2024	27.85	27.99	27.76	27.94	27.86	-0.14%	53,903
Nov 19, 2024	27.73	28.00	27.73	27.98	27.90	-0.12%	90,780
Nov 18, 2024	27.86	28.06	27.82	28.01	27.93	0.43%	72,767
Nov 15, 2024	27.99	27.99	27.84	27.90	27.82	-0.66%	87,507
Nov 14, 2024	28.22	28.27	28.08	28.08	28.00	-0.01%	82,154
Nov 13, 2024	28.15	28.15	27.93	28.08	28.00	-0.91%	50,586
Nov 12, 2024	28.58	28.58	28.20	28.34	28.26	-1.90%	35,857
Nov 11, 2024	28.94	28.95	28.84	28.89	28.81	0.14%	50,462
Nov 8, 2024	28.97	28.97	28.74	28.85	28.77	-1.13%	31,245
Nov 7, 2024	29.07	29.20	29.01	29.18	29.10	1.18%	58,180
Nov 6, 2024	28.82	28.87	28.69	28.84	28.76	-1.05%	127,818
Nov 5, 2024	28.92	29.17	28.92	29.15	29.06	0.95%	76,958
Nov 4, 2024	28.94	29.05	28.87	28.87	28.79	0.08%	69,826
Nov 1, 2024	28.92	28.98	28.81	28.85	28.77	0.47%	52,897
Oct 31, 2024	28.82	28.82	28.54	28.71	28.63	-1.09%	51,614
Oct 30, 2024	28.93	29.13	28.91	29.03	28.95	-0.72%	51,680
Oct 29, 2024	29.23	29.29	29.20	29.24	29.16	-0.47%	37,948
Oct 28, 2024	29.31	29.41	29.25	29.38	29.30	0.61%	49,207
Oct 25, 2024	29.35	29.40	29.17	29.20	29.12	-0.27%	31,121
Oct 24, 2024	29.36	29.36	29.18	29.28	29.20	0.51%	53,287
Oct 23, 2024	29.16	29.23	29.07	29.13	29.05	-1.05%	34,690
Oct 22, 2024	29.43	29.45	29.37	29.44	29.36	-0.20%	44,298
Oct 21, 2024	29.61	29.67	29.45	29.50	29.42	-1.01%	34,474
Oct 18, 2024	29.78	29.83	29.70	29.80	29.72	0.68%	131,855
Oct 17, 2024	29.73	29.73	29.59	29.60	29.52	0.13%	52,722
Oct 16, 2024	29.59	29.61	29.53	29.56	29.48	-0.03%	41,829
Oct 15, 2024	29.99	30.01	29.53	29.57	29.49	-1.83%	41,439
Oct 14, 2024	29.98	30.16	29.96	30.12	30.03	0.27%	109,949
Oct 11, 2024	29.85	30.06	29.85	30.04	29.95	0.67%	79,156
Oct 10, 2024	29.81	29.84	29.67	29.84	29.76	-0.35%	34,413
Oct 9, 2024	29.80	29.96	29.76	29.95	29.86	0.05%	64,930
Oct 8, 2024	29.90	29.94	29.83	29.93	29.85	-	44,027
Oct 7, 2024	30.02	30.03	29.84	29.93	29.85	-0.56%	43,181
Oct 4, 2024	29.94	30.10	29.94	30.10	30.01	0.67%	61,033
Oct 3, 2024	29.91	29.99	29.83	29.90	29.82	-1.03%	56,230
Oct 2, 2024	30.16	30.21	30.04	30.21	30.12	-0.03%	47,343
Oct 1, 2024	30.43	30.43	30.07	30.22	30.13	-0.46%	89,108
Sep 30, 2024	30.47	30.53	30.20	30.36	30.27	-0.43%	36,493
Sep 27, 2024	30.78	30.78	30.48	30.49	30.40	-0.75%	33,254
Sep 26, 2024	30.68	30.78	30.56	30.72	30.63	2.12%	57,662
Sep 25, 2024	30.30	30.30	30.06	30.08	30.00	-0.49%	82,951
Sep 24, 2024	30.11	30.24	30.04	30.23	30.14	0.83%	64,360
Sep 23, 2024	29.93	30.01	29.89	29.98	29.89	0.30%	62,298
Sep 20, 2024	30.09	30.09	29.82	29.89	29.81	-1.12%	75,178
Sep 19, 2024	30.14	30.30	30.01	30.23	30.14	2.28%	64,481
Sep 18, 2024	29.67	29.96	29.50	29.56	29.47	-0.40%	50,865
Sep 17, 2024	29.85	29.85	29.62	29.68	29.59	-0.70%	44,651
Sep 16, 2024	29.78	29.90	29.75	29.89	29.80	0.51%	408,344
Sep 13, 2024	29.72	29.80	29.69	29.73	29.65	0.22%	24,632
Sep 12, 2024	29.43	29.67	29.37	29.67	29.58	0.74%	13,773
Sep 11, 2024	29.25	29.48	28.96	29.45	29.37	1.06%	25,129
Sep 10, 2024	29.18	29.18	28.97	29.14	29.06	-0.31%	46,234
Sep 9, 2024	29.23	29.36	29.19	29.23	29.15	1.08%	56,472