Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21 2024 | 28.015 | 0.07 | 0.27% | 27.93 | 28.04 | 27.88 | 79,138 |
| Nov 20 2024 | 27.94 | -0.04 | -0.14% | 27.81 | 27.94 | 27.76 | 53,430 |
| Nov 19 2024 | 27.98 | -0.03 | -0.12% | 27.81 | 28.001 | 27.76 | 80,290 |
| Nov 18 2024 | 28.0142 | 0.12 | 0.43% | 27.86 | 28.0599 | 27.82 | 72,763 |
| Nov 15 2024 | 27.8949 | -0.19 | -0.66% | 27.99 | 27.99 | 27.84 | 87,507 |
| Nov 14 2024 | 28.08 | 0.00 | -0.01% | 28.26 | 28.269 | 28.08 | 78,528 |
| Nov 13 2024 | 28.0822 | -0.26 | -0.91% | 28.15 | 28.15 | 27.93 | 50,585 |
| Nov 12 2024 | 28.34 | -0.55 | -1.90% | 28.58 | 28.58 | 28.195 | 35,433 |
| Nov 11 2024 | 28.89 | 0.04 | 0.14% | 28.94 | 28.95 | 28.84 | 50,315 |
| Nov 08 2024 | 28.85 | -0.33 | -1.13% | 28.97 | 28.97 | 28.74 | 28,044 |
| Nov 07 2024 | 29.18 | 0.34 | 1.18% | 29.07 | 29.195 | 29.01 | 57,818 |
| Nov 06 2024 | 28.84 | -0.31 | -1.05% | 28.85 | 28.87 | 28.6899 | 127,124 |
| Nov 05 2024 | 29.1457 | 0.27 | 0.95% | 28.92 | 29.18 | 28.92 | 76,926 |
| Nov 04 2024 | 28.8718 | 0.02 | 0.08% | 28.94 | 29.05 | 28.8699 | 69,826 |
| Nov 01 2024 | 28.85 | 0.14 | 0.47% | 28.92 | 28.98 | 28.81 | 52,897 |
| Oct 31 2024 | 28.7144 | -0.32 | -1.09% | 28.82 | 28.82 | 28.54 | 51,614 |
| Oct 30 2024 | 29.03 | -0.21 | -0.72% | 28.93 | 29.13 | 28.91 | 51,180 |
| Oct 29 2024 | 29.24 | -0.14 | -0.47% | 29.23 | 29.29 | 29.20 | 36,020 |
| Oct 28 2024 | 29.379 | 0.18 | 0.61% | 29.31 | 29.4079 | 29.28 | 46,022 |
| Oct 25 2024 | 29.20 | -0.08 | -0.27% | 29.35 | 29.3999 | 29.17 | 31,121 |
| Oct 24 2024 | 29.2804 | 0.15 | 0.52% | 29.36 | 29.36 | 29.182 | 53,202 |
| Oct 23 2024 | 29.13 | -0.31 | -1.05% | 29.16 | 29.23 | 29.0709 | 34,690 |
| Oct 22 2024 | 29.44 | -0.06 | -0.20% | 29.43 | 29.45 | 29.3657 | 44,298 |
| Oct 21 2024 | 29.50 | -0.30 | -1.01% | 29.61 | 29.67 | 29.4499 | 34,352 |
| Oct 18 2024 | 29.80 | 0.20 | 0.68% | 29.78 | 29.83 | 29.70 | 131,855 |
| Oct 17 2024 | 29.5996 | 0.04 | 0.13% | 29.73 | 29.73 | 29.594 | 52,722 |
| Oct 16 2024 | 29.5605 | -0.01 | -0.03% | 29.59 | 29.61 | 29.53 | 41,829 |
| Oct 15 2024 | 29.57 | -0.55 | -1.83% | 29.99 | 30.01 | 29.53 | 41,439 |
| Oct 14 2024 | 30.12 | 0.08 | 0.27% | 29.98 | 30.16 | 29.96 | 109,949 |
| Oct 11 2024 | 30.0389 | 0.20 | 0.67% | 29.85 | 30.0574 | 29.85 | 79,156 |
| Oct 10 2024 | 29.84 | -0.11 | -0.35% | 29.81 | 29.84 | 29.67 | 34,412 |
| Oct 09 2024 | 29.9452 | 0.02 | 0.05% | 29.80 | 29.96 | 29.7591 | 64,930 |
| Oct 08 2024 | 29.93 | 0.00 | 0.00% | 29.90 | 29.94 | 29.8299 | 43,081 |
| Oct 07 2024 | 29.93 | -0.17 | -0.56% | 30.02 | 30.03 | 29.84 | 41,716 |
| Oct 04 2024 | 30.10 | 0.20 | 0.67% | 29.94 | 30.10 | 29.94 | 60,424 |
| Oct 03 2024 | 29.90 | -0.31 | -1.03% | 29.91 | 29.99 | 29.83 | 56,125 |
| Oct 02 2024 | 30.21 | -0.01 | -0.03% | 30.10 | 30.21 | 30.04 | 43,787 |
| Oct 01 2024 | 30.22 | -0.14 | -0.46% | 30.43 | 30.43 | 30.07 | 38,055 |
| Sep 30 2024 | 30.36 | -0.13 | -0.43% | 30.47 | 30.475 | 30.195 | 35,947 |
| Sep 27 2024 | 30.49 | -0.23 | -0.75% | 30.78 | 30.78 | 30.48 | 33,254 |
| Sep 26 2024 | 30.72 | 0.64 | 2.12% | 30.68 | 30.7799 | 30.5599 | 57,662 |
| Sep 25 2024 | 30.0811 | -0.15 | -0.49% | 30.30 | 30.30 | 30.06 | 82,951 |
| Sep 24 2024 | 30.23 | 0.25 | 0.83% | 30.11 | 30.24 | 30.0399 | 64,360 |
| Sep 23 2024 | 29.98 | 0.09 | 0.30% | 29.93 | 30.01 | 29.89 | 62,298 |
| Sep 20 2024 | 29.8904 | -0.34 | -1.12% | 30.09 | 30.09 | 29.817 | 75,178 |
| Sep 19 2024 | 30.23 | 0.68 | 2.28% | 30.14 | 30.30 | 30.01 | 63,830 |
| Sep 18 2024 | 29.555 | -0.12 | -0.41% | 29.67 | 29.9604 | 29.50 | 50,777 |
| Sep 17 2024 | 29.6754 | -0.21 | -0.70% | 29.85 | 29.85 | 29.62 | 44,651 |
| Sep 16 2024 | 29.885 | 0.15 | 0.51% | 29.78 | 29.90 | 29.75 | 406,863 |
| Sep 13 2024 | 29.7325 | 0.06 | 0.22% | 29.72 | 29.80 | 29.69 | 24,408 |
| Sep 12 2024 | 29.6687 | 0.22 | 0.74% | 29.43 | 29.67 | 29.37 | 13,732 |
| Sep 11 2024 | 29.45 | 0.31 | 1.06% | 29.25 | 29.48 | 28.9552 | 25,129 |
| Sep 10 2024 | 29.14 | -0.09 | -0.31% | 29.18 | 29.18 | 28.965 | 45,673 |
| Sep 09 2024 | 29.23 | 0.31 | 1.08% | 29.16 | 29.3639 | 29.16 | 56,472 |
| Sep 06 2024 | 28.9168 | -0.53 | -1.81% | 29.40 | 29.40 | 28.875 | 41,926 |
| Sep 05 2024 | 29.45 | -0.03 | -0.10% | 29.42 | 29.47 | 29.325 | 62,991 |
| Sep 04 2024 | 29.48 | -0.07 | -0.25% | 29.37 | 29.60 | 29.26 | 55,194 |
| Sep 03 2024 | 29.5545 | -0.65 | -2.14% | 29.92 | 29.92 | 29.5335 | 60,424 |
| Aug 30 2024 | 30.20 | 0.08 | 0.27% | 30.24 | 30.27 | 30.03 | 56,378 |
| Aug 29 2024 | 30.12 | 0.12 | 0.41% | 30.19 | 30.3173 | 30.09 | 55,320 |
| Aug 28 2024 | 29.9983 | -0.17 | -0.57% | 30.09 | 30.13 | 29.9037 | 34,387 |
| Aug 27 2024 | 30.17 | 0.18 | 0.61% | 30.05 | 30.1999 | 30.04 | 31,287 |
| Aug 26 2024 | 29.9862 | -0.16 | -0.54% | 30.09 | 30.09 | 29.9787 | 19,545 |
