CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	36.21	36.27	36.04	36.11	36.11	-0.28%	327,630
May 21, 2026	35.75	36.31	35.70	36.21	36.21	0.47%	386,734
May 20, 2026	35.49	36.10	35.45	36.04	36.04	1.89%	632,998
May 19, 2026	35.44	35.60	35.35	35.37	35.37	-0.95%	800,834
May 18, 2026	35.74	35.81	35.41	35.71	35.71	0.76%	620,494
May 15, 2026	35.57	35.61	35.39	35.44	35.44	-1.91%	373,199
May 14, 2026	36.21	36.28	36.12	36.13	36.13	-0.33%	410,240
May 13, 2026	35.94	36.26	35.89	36.25	36.25	0.58%	380,372
May 12, 2026	35.98	36.06	35.73	36.04	36.04	-0.77%	1,183,294
May 11, 2026	36.30	36.37	36.21	36.32	36.32	-0.16%	752,160
May 8, 2026	36.35	36.39	36.17	36.38	36.38	1.06%	434,330
May 7, 2026	36.59	36.59	35.99	36.00	36.00	-1.80%	315,131
May 6, 2026	36.47	36.68	36.43	36.66	36.66	3.01%	520,233
May 5, 2026	35.42	35.61	35.30	35.59	35.59	1.42%	366,709
May 4, 2026	35.35	35.45	34.95	35.09	35.09	-1.57%	516,395
May 1, 2026	35.56	35.83	35.56	35.65	35.65	0.11%	760,244
Apr 30, 2026	35.28	35.72	35.20	35.61	35.61	2.24%	441,079
Apr 29, 2026	35.02	35.02	34.71	34.83	34.83	-1.05%	337,805
Apr 28, 2026	35.15	35.28	35.06	35.20	35.20	-0.37%	408,691
Apr 27, 2026	35.46	35.51	35.28	35.33	35.33	-0.14%	396,925
Apr 24, 2026	35.23	35.42	35.17	35.38	35.38	0.80%	373,243
Apr 23, 2026	35.31	35.45	34.75	35.10	35.10	-0.99%	429,450
Apr 22, 2026	35.54	35.55	35.33	35.45	35.45	0.51%	390,459
Apr 21, 2026	35.92	35.93	35.26	35.27	35.27	-2.56%	514,577
Apr 20, 2026	36.20	36.20	35.98	36.20	36.20	-0.59%	791,090
Apr 17, 2026	36.50	36.72	36.34	36.41	36.41	1.65%	431,621
Apr 16, 2026	36.12	36.12	35.70	35.82	35.82	-0.56%	351,264
Apr 15, 2026	36.05	36.06	35.88	36.02	36.02	-0.44%	464,318
Apr 14, 2026	36.07	36.19	35.98	36.18	36.18	0.98%	339,718
Apr 13, 2026	35.29	35.85	35.27	35.83	35.83	0.60%	380,650
Apr 10, 2026	35.78	35.79	35.50	35.62	35.62	0.21%	252,024
Apr 9, 2026	35.32	35.71	35.18	35.54	35.54	-0.45%	420,475
Apr 8, 2026	35.82	35.86	35.44	35.70	35.70	4.05%	349,883
Apr 7, 2026	33.99	34.31	33.69	34.31	34.31	0.03%	623,653
Apr 6, 2026	34.20	34.40	34.14	34.30	34.30	0.35%	412,319
Apr 2, 2026	33.64	34.34	33.57	34.18	34.18	-0.73%	1,080,879
Apr 1, 2026	34.38	34.63	34.26	34.43	34.43	1.80%	645,524
Mar 31, 2026	33.24	33.82	33.09	33.82	33.82	3.58%	772,934
Mar 30, 2026	32.98	32.98	32.54	32.65	32.65	0.18%	810,014
Mar 27, 2026	32.79	32.97	32.52	32.59	32.59	-1.15%	544,282
Mar 26, 2026	33.29	33.55	32.97	32.97	32.97	-2.43%	383,151
Mar 25, 2026	33.89	33.94	33.56	33.79	33.79	1.23%	650,223
Mar 24, 2026	33.13	33.57	33.04	33.38	33.38	-0.60%	667,182
Mar 23, 2026	33.53	34.01	33.33	33.58	33.58	2.41%	805,599
Mar 20, 2026	33.74	33.75	32.61	32.79	32.79	-3.35%	832,374
Mar 19, 2026	33.33	34.10	33.29	33.93	33.93	-0.25%	553,976
Mar 18, 2026	34.45	34.47	33.96	34.01	34.01	-1.76%	372,607
Mar 17, 2026	34.78	34.83	34.58	34.62	34.62	0.26%	481,065
Mar 16, 2026	34.35	34.64	34.32	34.53	34.53	1.74%	496,475
Mar 13, 2026	34.46	34.60	33.88	33.94	33.94	-1.11%	690,287