CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	32.68	32.68	32.48	32.51	32.51	-0.46%	221,377
Jul 17, 2025	32.52	32.67	32.50	32.66	32.66	0.46%	249,120
Jul 16, 2025	32.38	32.51	32.27	32.51	32.51	0.53%	302,575
Jul 15, 2025	32.65	32.65	32.31	32.34	32.34	-0.98%	270,994
Jul 14, 2025	32.52	32.68	32.49	32.66	32.66	0.12%	324,591
Jul 11, 2025	32.68	32.69	32.58	32.62	32.62	-0.91%	259,554
Jul 10, 2025	32.90	32.92	32.78	32.92	32.92	-0.24%	220,105
Jul 9, 2025	32.86	33.00	32.81	33.00	33.00	0.76%	255,626
Jul 8, 2025	32.60	32.75	32.56	32.75	32.75	0.74%	451,415
Jul 7, 2025	32.64	32.68	32.41	32.51	32.51	-0.76%	301,104
Jul 3, 2025	32.71	32.81	32.69	32.76	32.76	0.09%	206,383
Jul 2, 2025	32.50	32.76	32.47	32.73	32.73	0.03%	939,241
Jul 1, 2025	32.73	32.80	32.61	32.72	32.72	-0.61%	647,686
Jun 30, 2025	32.82	32.94	32.76	32.92	32.92	-0.63%	203,573
Jun 27, 2025	33.05	33.20	32.97	33.13	32.86	1.04%	369,696
Jun 26, 2025	32.66	32.79	32.60	32.79	32.52	0.95%	199,337
Jun 25, 2025	32.46	32.50	32.40	32.48	32.21	-0.43%	271,423
Jun 24, 2025	32.43	32.65	32.38	32.62	32.35	1.34%	419,231
Jun 23, 2025	31.72	32.19	31.69	32.19	31.93	0.66%	273,473
Jun 20, 2025	32.29	32.29	31.97	31.98	31.72	-1.11%	288,509
Jun 18, 2025	32.40	32.50	32.25	32.34	32.08	0.31%	335,799
Jun 17, 2025	32.50	32.52	32.21	32.24	31.98	-1.32%	168,998
Jun 16, 2025	32.76	32.91	32.64	32.67	32.40	0.46%	193,091
Jun 13, 2025	32.53	32.69	32.43	32.52	32.25	-1.33%	213,831
Jun 12, 2025	32.92	33.00	32.87	32.96	32.69	0.58%	162,956
Jun 11, 2025	32.83	32.91	32.75	32.77	32.50	0.06%	315,409
Jun 10, 2025	32.87	32.87	32.67	32.75	32.48	0.09%	336,960
Jun 9, 2025	32.68	32.81	32.64	32.72	32.45	0.06%	142,297
Jun 6, 2025	32.67	32.72	32.62	32.70	32.43	0.25%	187,594
Jun 5, 2025	32.77	32.77	32.54	32.62	32.35	-0.18%	333,494
Jun 4, 2025	32.57	32.74	32.56	32.68	32.41	0.55%	207,104
Jun 3, 2025	32.40	32.53	32.34	32.50	32.23	-0.61%	239,808
Jun 2, 2025	32.39	32.70	32.26	32.70	32.43	1.18%	328,600
May 30, 2025	32.31	32.33	32.10	32.32	32.06	-0.06%	220,245
May 29, 2025	32.37	32.37	32.19	32.34	32.08	0.34%	257,176
May 28, 2025	32.31	32.33	32.17	32.23	31.97	-1.07%	346,703
May 27, 2025	32.59	32.63	32.51	32.58	32.31	1.53%	251,606
May 23, 2025	31.81	32.15	31.81	32.09	31.83	-0.22%	183,306
May 22, 2025	32.00	32.24	31.98	32.16	31.90	0.12%	340,709
May 21, 2025	32.33	32.43	32.08	32.12	31.86	-0.53%	289,408
May 20, 2025	32.20	32.29	32.18	32.29	32.03	0.50%	464,425
May 19, 2025	31.84	32.13	31.84	32.13	31.87	0.88%	116,333
May 16, 2025	31.82	31.85	31.67	31.85	31.59	0.35%	288,950
May 15, 2025	31.62	31.74	31.54	31.74	31.48	1.28%	330,093
May 14, 2025	31.56	31.56	31.31	31.34	31.08	-0.29%	263,965
May 13, 2025	31.33	31.49	31.29	31.43	31.17	0.35%	503,371
May 12, 2025	31.15	31.32	31.00	31.32	31.06	0.51%	295,318
May 9, 2025	31.26	31.26	31.08	31.16	30.91	0.32%	324,832
May 8, 2025	31.25	31.25	31.03	31.06	30.81	-0.13%	483,464
May 7, 2025	31.14	31.17	30.99	31.10	30.85	-0.45%	217,596