Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 37.50 | 0.40 | 1.08% | 37.50 | 37.50 | 37.50 | 210 |
| Apr 30 2024 | 37.10 | -0.70 | -1.85% | 38.18 | 38.18 | 37.10 | 3,531 |
| Apr 29 2024 | 37.80 | -0.20 | -0.53% | 38.02 | 38.38 | 37.80 | 11,875 |
| Apr 26 2024 | 38.00 | -0.02 | -0.05% | 38.39 | 38.39 | 38.00 | 7,350 |
| Apr 25 2024 | 38.02 | 0.12 | 0.32% | 37.80 | 38.02 | 37.80 | 11,600 |
| Apr 24 2024 | 37.90 | 0.10 | 0.26% | 37.64 | 37.90 | 37.64 | 10,390 |
| Apr 23 2024 | 37.80 | 0.56 | 1.50% | 37.30 | 37.80 | 37.30 | 10,534 |
| Apr 22 2024 | 37.24 | 0.39 | 1.06% | 36.50 | 37.39 | 36.50 | 3,807 |
| Apr 19 2024 | 36.85 | -0.24 | -0.65% | 37.03 | 37.03 | 36.54 | 2,300 |
| Apr 18 2024 | 37.09 | 0.49 | 1.34% | 37.09 | 37.09 | 36.59 | 2,125 |
| Apr 17 2024 | 36.60 | -0.30 | -0.81% | 36.72 | 37.01 | 36.60 | 4,150 |
| Apr 16 2024 | 36.90 | -0.67 | -1.78% | 37.75 | 37.75 | 36.90 | 3,166 |
| Apr 15 2024 | 37.57 | -0.67 | -1.75% | 38.44 | 38.45 | 37.40 | 4,700 |
| Apr 12 2024 | 38.24 | 0.57 | 1.51% | 37.67 | 38.50 | 37.18 | 15,166 |
| Apr 11 2024 | 37.67 | 0.78 | 2.11% | 36.90 | 37.67 | 36.90 | 11,913 |
| Apr 10 2024 | 36.89 | 0.19 | 0.52% | 36.70 | 36.89 | 36.67 | 3,219 |
| Apr 09 2024 | 36.70 | -0.12 | -0.33% | 36.72 | 36.90 | 36.53 | 15,343 |
| Apr 08 2024 | 36.82 | -0.35 | -0.94% | 36.82 | 37.21 | 36.80 | 7,122 |
| Apr 05 2024 | 37.17 | 0.38 | 1.03% | 36.60 | 37.17 | 36.60 | 2,365 |
| Apr 04 2024 | 36.79 | -0.14 | -0.38% | 37.01 | 37.20 | 36.75 | 6,153 |
| Apr 03 2024 | 36.93 | 0.02 | 0.05% | 36.99 | 37.07 | 36.82 | 8,930 |
| Apr 02 2024 | 36.91 | -0.29 | -0.78% | 37.20 | 37.20 | 36.55 | 9,374 |
| Apr 01 2024 | 37.20 | -0.49 | -1.30% | 37.29 | 37.29 | 36.90 | 2,481 |
| Mar 28 2024 | 37.69 | -0.23 | -0.61% | 38.10 | 38.15 | 37.65 | 3,560 |
| Mar 27 2024 | 37.92 | 0.13 | 0.34% | 37.86 | 37.92 | 36.74 | 4,000 |
| Mar 26 2024 | 37.79 | 0.54 | 1.45% | 36.62 | 37.92 | 36.61 | 5,055 |
| Mar 25 2024 | 37.25 | 0.06 | 0.16% | 36.72 | 37.25 | 36.72 | 1,020 |
| Mar 22 2024 | 37.19 | -0.03 | -0.08% | 36.65 | 37.19 | 36.65 | 960 |
| Mar 21 2024 | 37.22 | 1.24 | 3.45% | 36.27 | 37.22 | 36.27 | 5,402 |
| Mar 20 2024 | 35.98 | 0.16 | 0.45% | 35.62 | 36.10 | 35.62 | 5,203 |
| Mar 19 2024 | 35.82 | -0.19 | -0.53% | 36.10 | 36.20 | 35.51 | 20,845 |
| Mar 18 2024 | 36.01 | 0.25 | 0.70% | 36.25 | 36.25 | 36.01 | 2,462 |
| Mar 15 2024 | 35.76 | -0.10 | -0.28% | 35.86 | 36.30 | 35.75 | 13,694 |
| Mar 14 2024 | 35.86 | -0.15 | -0.42% | 36.26 | 36.51 | 35.85 | 4,770 |
| Mar 13 2024 | 36.01 | -0.30 | -0.83% | 36.32 | 36.32 | 35.80 | 8,541 |
| Mar 12 2024 | 36.31 | 0.01 | 0.03% | 36.21 | 36.55 | 36.21 | 2,900 |
| Mar 11 2024 | 36.30 | -0.06 | -0.17% | 36.12 | 36.65 | 35.79 | 9,975 |
| Mar 08 2024 | 36.36 | -0.49 | -1.33% | 36.75 | 36.75 | 36.31 | 1,379 |
| Mar 07 2024 | 36.85 | 0.42 | 1.15% | 36.42 | 36.85 | 36.42 | 1,405 |
| Mar 06 2024 | 36.43 | -0.01 | -0.03% | 36.42 | 36.57 | 36.27 | 8,899 |
| Mar 05 2024 | 36.44 | -0.36 | -0.98% | 36.64 | 36.64 | 36.40 | 3,490 |
| Mar 04 2024 | 36.80 | 0.02 | 0.05% | 36.55 | 36.84 | 36.55 | 4,407 |
| Mar 01 2024 | 36.78 | -0.13 | -0.35% | 36.76 | 37.00 | 36.68 | 3,650 |
| Feb 29 2024 | 36.91 | 0.17 | 0.46% | 36.50 | 36.92 | 36.50 | 7,725 |
| Feb 28 2024 | 36.74 | -0.48 | -1.29% | 36.62 | 36.85 | 36.60 | 5,750 |
| Feb 27 2024 | 37.22 | 0.49 | 1.33% | 36.69 | 37.22 | 36.69 | 8,627 |
| Feb 26 2024 | 36.73 | -0.02 | -0.05% | 36.57 | 36.75 | 36.57 | 3,315 |
| Feb 23 2024 | 36.75 | 0.06 | 0.16% | 36.44 | 36.80 | 36.44 | 3,902 |
| Feb 22 2024 | 36.69 | 1.09 | 3.06% | 35.99 | 36.75 | 35.99 | 7,982 |
| Feb 21 2024 | 35.60 | -0.14 | -0.39% | 35.605 | 35.605 | 35.50 | 1,250 |
| Feb 20 2024 | 35.74 | -0.49 | -1.35% | 36.10 | 36.10 | 35.57 | 1,012 |
| Feb 16 2024 | 36.23 | 0.19 | 0.53% | 35.78 | 36.99 | 35.78 | 7,345 |
| Feb 15 2024 | 36.04 | 0.04 | 0.11% | 35.69 | 36.50 | 35.69 | 11,308 |
| Feb 14 2024 | 36.00 | 0.80 | 2.27% | 35.61 | 36.00 | 35.61 | 7,220 |
| Feb 13 2024 | 35.20 | -0.82 | -2.28% | 36.96 | 36.96 | 35.12 | 4,332 |
| Feb 12 2024 | 36.02 | -0.23 | -0.63% | 36.25 | 36.40 | 36.00 | 9,199 |
| Feb 09 2024 | 36.25 | 0.58 | 1.63% | 36.24 | 36.25 | 36.24 | 400 |
| Feb 08 2024 | 35.67 | -0.11 | -0.31% | 35.76 | 35.80 | 35.67 | 4,325 |
| Feb 07 2024 | 35.78 | 0.00 | 0.00% | 35.78 | 35.78 | 35.78 | 0 |
| Feb 06 2024 | 35.78 | -0.01 | -0.03% | 35.76 | 36.00 | 35.62 | 11,511 |
| Feb 05 2024 | 35.79 | -0.19 | -0.53% | 34.83 | 36.00 | 34.83 | 9,069 |
| Feb 02 2024 | 35.98 | 0.43 | 1.21% | 34.81 | 36.11 | 34.81 | 5,350 |
