CGIE(CGIE)
CGIE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $36.15 | $36.33 | $35.98 | $35.98 | 246,625 |
| 10/13/2026 | $36.51 | $36.56 | $36.33 | $36.45 | 363,528 |
| 10/12/2026 | $36.52 | $36.52 | $36.36 | $36.37 | 250,297 |
| 10/9/2026 | $36.37 | $36.47 | $36.31 | $36.46 | 193,216 |
| 10/8/2026 | $36.12 | $36.26 | $35.98 | $36.15 | 329,826 |
| 10/7/2026 | $36.19 | $36.36 | $36.08 | $36.33 | 318,100 |
| 10/6/2026 | $36.94 | $36.96 | $36.79 | $36.80 | 232,295 |
| 10/5/2026 | $36.60 | $36.84 | $36.54 | $36.81 | 259,946 |
| 10/2/2026 | $36.59 | $36.81 | $36.53 | $36.72 | 336,200 |
| 10/1/2026 | $36.55 | $36.59 | $36.14 | $36.29 | 474,345 |
| 9/30/2026 | $37.02 | $37.03 | $36.67 | $36.71 | 574,146 |
| 9/29/2026 | $36.89 | $36.98 | $36.68 | $36.91 | 429,400 |
| 9/28/2026 | $36.93 | $37.17 | $36.80 | $36.95 | 253,411 |
| 9/25/2026 | $37.03 | $37.18 | $36.87 | $37.17 | 297,005 |
| 9/24/2026 | $36.77 | $36.95 | $36.59 | $36.83 | 457,041 |
| 9/23/2026 | $37.21 | $37.21 | $36.89 | $37.00 | 381,900 |
| 9/22/2026 | $37.43 | $37.56 | $37.25 | $37.51 | 312,700 |
| 9/21/2026 | $37.28 | $37.37 | $37.08 | $37.32 | 681,744 |
| 9/18/2026 | $36.88 | $36.91 | $36.76 | $36.90 | 261,612 |
| 9/17/2026 | $37.29 | $37.31 | $37.17 | $37.23 | 219,286 |
| 9/16/2026 | $37.09 | $37.18 | $36.60 | $36.84 | 266,141 |
| 9/15/2026 | $36.95 | $36.95 | $36.75 | $36.83 | 325,800 |
| 9/14/2026 | $37.05 | $37.27 | $36.93 | $37.11 | 409,207 |
| 9/11/2026 | $37.52 | $37.52 | $37.37 | $37.44 | 309,934 |
| 9/10/2026 | $37.08 | $37.23 | $37.02 | $37.03 | 440,900 |
| 9/9/2026 | $37.50 | $37.52 | $37.24 | $37.26 | 367,133 |
| 9/8/2026 | $37.89 | $37.93 | $37.74 | $37.77 | 287,113 |
| 9/4/2026 | $37.72 | $37.93 | $37.69 | $37.83 | 278,159 |
| 9/3/2026 | $37.73 | $37.87 | $37.59 | $37.83 | 675,400 |
| 9/2/2026 | $37.37 | $37.44 | $37.31 | $37.41 | 333,309 |
| 9/1/2026 | $37.54 | $37.59 | $37.23 | $37.30 | 469,432 |
| 8/31/2026 | $38.07 | $38.08 | $37.74 | $37.83 | 314,500 |
| 8/28/2026 | $38.25 | $38.63 | $37.92 | $37.97 | 423,100 |
| 8/27/2026 | $38.07 | $38.07 | $37.91 | $38.03 | 303,839 |
| 8/26/2026 | $38.27 | $38.34 | $38.08 | $38.10 | 310,100 |
| 8/25/2026 | $38.19 | $38.27 | $38.11 | $38.27 | 264,700 |
| 8/24/2026 | $37.99 | $38.05 | $37.88 | $38.02 | 274,900 |
| 8/21/2026 | $38.03 | $38.07 | $37.98 | $38.00 | 316,500 |
| 8/20/2026 | $37.71 | $37.89 | $37.69 | $37.77 | 317,900 |
| 8/19/2026 | $37.93 | $37.97 | $37.76 | $37.84 | 297,001 |
| 8/18/2026 | $37.89 | $37.95 | $37.70 | $37.72 | 419,129 |
| 8/17/2026 | $38.31 | $38.35 | $38.19 | $38.22 | 290,533 |
| 8/14/2026 | $38.42 | $38.42 | $38.27 | $38.31 | 325,200 |
| 8/13/2026 | $38.35 | $38.45 | $38.31 | $38.37 | 349,300 |
| 8/12/2026 | $38.42 | $38.42 | $38.23 | $38.30 | 790,414 |
| 8/11/2026 | $38.26 | $38.32 | $38.09 | $38.13 | 219,800 |
| 8/10/2026 | $38.22 | $38.24 | $38.11 | $38.11 | 307,128 |
| 8/7/2026 | $38.27 | $38.28 | $38.07 | $38.19 | 312,900 |
| 8/6/2026 | $37.68 | $37.85 | $37.60 | $37.65 | 216,200 |
| 8/5/2026 | $37.86 | $37.88 | $37.65 | $37.65 | 432,800 |
| 8/4/2026 | $37.42 | $37.62 | $37.38 | $37.57 | 273,900 |
| 8/3/2026 | $36.95 | $37.15 | $36.92 | $37.14 | 253,343 |
| 7/31/2026 | $36.98 | $37.00 | $36.59 | $36.93 | 293,700 |
| 7/30/2026 | $36.61 | $37.00 | $36.53 | $36.94 | 721,500 |
| 7/29/2026 | $36.14 | $36.50 | $35.84 | $35.93 | 555,041 |
| 7/28/2026 | $35.97 | $36.29 | $35.96 | $36.19 | 588,135 |
| 7/27/2026 | $36.51 | $36.52 | $36.13 | $36.27 | 317,141 |
| 7/24/2026 | $36.19 | $36.39 | $36.10 | $36.17 | 395,700 |
| 7/23/2026 | $35.99 | $36.13 | $35.84 | $35.93 | 423,530 |
| 7/22/2026 | $36.51 | $36.59 | $36.49 | $36.50 | 393,700 |
| 7/21/2026 | $36.28 | $36.57 | $36.17 | $36.54 | 306,828 |
| 7/20/2026 | $36.17 | $36.20 | $35.91 | $35.95 | 342,600 |
| 7/17/2026 | $35.95 | $36.29 | $35.91 | $36.18 | 377,300 |
| 7/16/2026 | $36.34 | $36.59 | $36.27 | $36.43 | 337,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
