CGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.60	34.61	34.38	34.41	34.41	-0.46%	302,037
Dec 4, 2025	34.69	34.69	34.47	34.57	34.57	0.20%	334,397
Dec 3, 2025	34.37	34.51	34.31	34.50	34.50	0.76%	359,724
Dec 2, 2025	34.23	34.24	34.11	34.24	34.24	0.18%	285,067
Dec 1, 2025	34.19	34.34	34.15	34.18	34.18	-0.61%	166,669
Nov 28, 2025	34.32	34.40	34.26	34.39	34.39	0.20%	76,912
Nov 26, 2025	34.11	34.36	34.11	34.32	34.32	1.27%	230,477
Nov 25, 2025	33.65	33.89	33.50	33.89	33.89	1.32%	438,687
Nov 24, 2025	33.42	33.52	33.32	33.45	33.45	0.06%	325,005
Nov 21, 2025	33.30	33.52	33.10	33.43	33.43	1.21%	436,482
Nov 20, 2025	33.82	33.82	32.98	33.03	33.03	-1.20%	291,540
Nov 19, 2025	33.46	33.59	33.27	33.43	33.43	-0.30%	359,947
Nov 18, 2025	33.54	33.63	33.32	33.53	33.53	-1.30%	433,292
Nov 17, 2025	34.14	34.26	33.83	33.97	33.97	-1.34%	218,607
Nov 14, 2025	34.24	34.49	34.19	34.43	34.43	-0.43%	191,772
Nov 13, 2025	34.94	34.94	34.51	34.58	34.58	-1.17%	370,555
Nov 12, 2025	34.85	34.99	34.85	34.99	34.99	0.95%	222,499
Nov 11, 2025	34.54	34.73	34.54	34.66	34.66	0.55%	247,774
Nov 10, 2025	34.32	34.47	34.20	34.47	34.47	0.94%	275,969
Nov 7, 2025	33.91	34.15	33.79	34.15	34.15	0.53%	235,223
Nov 6, 2025	34.15	34.15	33.89	33.97	33.97	-0.50%	249,955
Nov 5, 2025	33.94	34.18	33.92	34.14	34.14	0.74%	398,231
Nov 4, 2025	33.90	34.08	33.87	33.89	33.89	-1.14%	255,361
Nov 3, 2025	34.27	34.31	34.17	34.28	34.28	0.26%	220,969
Oct 31, 2025	34.25	34.25	34.03	34.19	34.19	-0.15%	341,150
Oct 30, 2025	34.17	34.36	34.14	34.24	34.24	-0.41%	305,567
Oct 29, 2025	34.51	34.54	34.20	34.38	34.38	-0.66%	437,183
Oct 28, 2025	34.58	34.68	34.52	34.61	34.61	0.12%	290,410
Oct 27, 2025	34.55	34.57	34.46	34.57	34.57	0.76%	162,731
Oct 24, 2025	34.29	34.33	34.25	34.31	34.31	0.12%	203,231
Oct 23, 2025	34.13	34.29	34.13	34.27	34.27	0.85%	316,335
Oct 22, 2025	34.12	34.17	33.84	33.98	33.98	-0.64%	496,967
Oct 21, 2025	34.33	34.33	34.17	34.20	34.20	-0.81%	289,242
Oct 20, 2025	34.31	34.49	34.31	34.48	34.48	1.11%	205,051
Oct 17, 2025	33.98	34.10	33.89	34.10	34.10	-	202,827
Oct 16, 2025	34.11	34.20	33.95	34.10	34.10	0.68%	228,483
Oct 15, 2025	33.89	33.96	33.65	33.87	33.87	0.42%	169,587
Oct 14, 2025	33.39	33.83	33.31	33.73	33.73	0.15%	279,807
Oct 13, 2025	33.55	33.69	33.49	33.68	33.68	1.05%	358,151
Oct 10, 2025	33.97	33.97	33.30	33.33	33.33	-2.20%	379,763
Oct 9, 2025	34.34	34.34	33.98	34.08	34.08	-0.90%	266,438
Oct 8, 2025	34.36	34.40	34.30	34.39	34.39	0.38%	485,893
Oct 7, 2025	34.47	34.47	34.24	34.26	34.26	-0.84%	645,401
Oct 6, 2025	34.55	34.61	34.52	34.55	34.55	0.20%	232,556
Oct 3, 2025	34.46	34.52	34.38	34.48	34.48	0.91%	402,302
Oct 2, 2025	34.30	34.30	34.00	34.17	34.17	0.29%	261,663
Oct 1, 2025	33.92	34.11	33.92	34.07	34.07	1.04%	634,667
Sep 30, 2025	33.59	33.79	33.56	33.72	33.72	0.48%	229,366
Sep 29, 2025	33.58	33.61	33.49	33.56	33.56	0.24%	158,223
Sep 26, 2025	33.37	33.48	33.29	33.48	33.48	0.78%	342,272