CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	33.01	33.16	32.98	33.15	33.15	-0.03%	223,614
Aug 13, 2025	33.13	33.17	33.08	33.16	33.16	0.55%	258,695
Aug 12, 2025	32.74	32.98	32.67	32.98	32.98	0.86%	307,542
Aug 11, 2025	32.76	32.77	32.66	32.70	32.70	-0.55%	194,584
Aug 8, 2025	32.83	32.92	32.78	32.88	32.88	0.37%	213,873
Aug 7, 2025	32.90	32.90	32.59	32.76	32.76	0.68%	454,566
Aug 6, 2025	32.41	32.54	32.34	32.54	32.54	0.87%	199,841
Aug 5, 2025	32.32	32.32	32.15	32.26	32.26	-0.19%	249,311
Aug 4, 2025	32.21	32.32	32.15	32.32	32.32	1.57%	192,957
Aug 1, 2025	31.82	31.82	31.61	31.82	31.82	-0.56%	508,175
Jul 31, 2025	32.28	32.28	31.94	32.00	32.00	-1.02%	274,404
Jul 30, 2025	32.45	32.51	32.20	32.33	32.33	-0.55%	200,155
Jul 29, 2025	32.60	32.61	32.47	32.51	32.51	-0.28%	301,382
Jul 28, 2025	32.82	32.82	32.54	32.60	32.60	-1.48%	204,802
Jul 25, 2025	32.90	33.09	32.85	33.09	33.09	-0.21%	371,569
Jul 24, 2025	33.21	33.26	33.15	33.16	33.16	-0.66%	307,168
Jul 23, 2025	33.01	33.38	32.98	33.38	33.38	2.20%	577,554
Jul 22, 2025	32.59	32.68	32.43	32.66	32.66	0.03%	407,829
Jul 21, 2025	32.63	32.78	32.57	32.65	32.65	0.43%	258,272
Jul 18, 2025	32.68	32.68	32.48	32.51	32.51	-0.46%	221,377