CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	36.50	36.72	36.38	36.64	36.64	0.11%	408,222
Jun 11, 2026	35.79	36.64	35.70	36.60	36.60	3.16%	596,483
Jun 10, 2026	35.79	36.01	35.48	35.48	35.48	-1.44%	593,677
Jun 9, 2026	36.38	36.54	35.41	36.00	36.00	-	624,269
Jun 8, 2026	36.11	36.17	35.93	36.00	36.00	0.73%	517,405
Jun 5, 2026	36.46	36.46	35.64	35.74	35.74	-2.83%	562,454
Jun 4, 2026	36.66	36.83	36.56	36.78	36.78	0.96%	239,286
Jun 3, 2026	36.67	36.67	36.40	36.43	36.43	-0.74%	375,710
Jun 2, 2026	36.56	36.73	36.55	36.70	36.70	0.69%	349,274
Jun 1, 2026	36.27	36.63	36.16	36.45	36.45	-0.22%	514,303
May 29, 2026	36.60	36.79	36.51	36.53	36.53	0.03%	364,406
May 28, 2026	36.28	36.63	36.23	36.52	36.52	0.27%	315,330
May 27, 2026	36.55	36.57	36.35	36.42	36.42	-0.19%	336,238
May 26, 2026	36.51	36.56	36.37	36.49	36.49	1.05%	381,321
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