CGE Energy Inc Historical Stock Prices

CGEI 
0.538950
*  
unch
unch
Get CGEI Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading CGEI now


Community Rating:
View:    CGEI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-FEB-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  0.60 0
02/04/2016 0.5646 0.6 0.4755 0.6 16,070
02/03/2016 0.471 0.595 0.4351 0.56 13,999
02/02/2016 0.5423 0.6 0.5423 0.55 3,311
02/01/2016 0.45 0.5835 0.45 0.5835 600
01/29/2016 0.57 0.57 0.539 0.539 2,620
01/28/2016 0.6 0.6 0.6 0.6 00
01/27/2016 0.52 0.6 0.52 0.6 636
01/26/2016 0.6449 0.6449 0.6449 0.6449 00
01/25/2016 0.6499 0.6499 0.61 0.6449 11,267
01/22/2016 0.645 0.65 0.64 0.64 11,640
01/21/2016 0.54 0.58 0.54 0.58 9,700
01/20/2016 0.5 0.54 0.46 0.54 37,375
01/19/2016 0.55 0.55 0.55 0.55 250
01/15/2016 0.42 0.55 0.42 0.55 7,340
01/14/2016 0.371 0.43 0.371 0.43 7,880
01/13/2016 0.555 0.555 0.44 0.447 14,473
01/12/2016 0.41 0.45 0.41 0.4101 18,901
01/11/2016 0.42 0.42 0.41 0.41 1,014
01/08/2016 0.39 0.39 0.35 0.35 8,620
01/07/2016 0.46 0.51 0.3896 0.39 2,966
01/06/2016 0.56 0.56 0.56 0.56 500
01/05/2016 0.495 0.495 0.495 0.495 1,000
01/04/2016 0.444 0.444 0.38 0.38 5,000
12/31/2015 0.281 0.281 0.281 0.281 200
12/30/2015 0.444 0.58 0.281 0.57 3,700
12/29/2015 0.59 0.59 0.59 0.59 500
12/28/2015 0.515 0.515 0.4799 0.4799 623
12/24/2015 0.35 0.35 0.35 0.35 00
12/23/2015 0.35 0.35 0.35 0.35 200
12/22/2015 0.38 0.38 0.38 0.38 2,655
12/21/2015 0.33 0.33 0.33 0.33 00
12/18/2015 0.27 0.4 0.26 0.33 39,592
12/17/2015 0.43 0.55 0.33 0.33 3,377
12/16/2015 0.39 0.39 0.39 0.39 300
12/15/2015 0.415 0.445 0.41 0.445 2,178
12/14/2015 0.3 0.4381 0.3 0.41 8,880
12/11/2015 0.5 0.5 0.25 0.35 34,920
12/10/2015 0.4 0.52 0.4 0.52 2,893
12/09/2015 0.47 0.47 0.47 0.47 457
12/08/2015 0.46 0.51 0.3 0.49 7,953
12/07/2015 0.175 0.45 0.175 0.45 1,411
12/04/2015 0.38 0.38 0.38 0.38 00
12/03/2015 0.45 0.51 0.38 0.38 1,159
12/02/2015 0.468 0.468 0.468 0.468 440
12/01/2015 0.45 0.495 0.4499 0.495 1,630
11/30/2015 0.45 0.45 0.45 0.45 1,000
11/27/2015 0.49 0.49 0.398 0.398 2,569
11/25/2015 0.3 0.49 0.3 0.49 5,549
11/24/2015 0.44 0.44 0.4 0.4 4,850
11/23/2015 0.45 0.45 0.44 0.44 1,675
11/20/2015 0.412 0.457 0.41 0.457 2,707
11/19/2015 0.5 0.5 0.457 0.457 9,889
11/18/2015 0.47 0.47 0.4481 0.4481 750
11/17/2015 0.55 0.55 0.52 0.52 2,147
11/16/2015 0.64 0.64 0.55 0.55 920
11/13/2015 0.55 0.55 0.515 0.52 3,474
11/12/2015 0.55 0.55 0.55 0.55 100
11/11/2015 0.6 0.6 0.221 0.59 11,303
11/10/2015 0.6 0.6 0.2 0.6 6,180
11/09/2015 0.65 0.65 0.65 0.65 1,141
11/06/2015 0.59 0.59 0.45 0.59 2,010
11/05/2015 0.51 0.51 0.51 0.51 222
11/04/2015 0.555 0.56 0.555 0.555 1,420
11/03/2015 0.5985 0.5985 0.5985 0.5985 00
11/02/2015 0.599 0.599 0.5985 0.5985 200
10/30/2015 0.55 0.6 0.55 0.6 1,756
10/29/2015 0.55 0.57 0.55 0.57 2,100
10/28/2015 0.6 0.64 0.6 0.64 1,590
10/27/2015 0.65 0.65 0.65 0.65 00
10/26/2015 0.51 0.65 0.51 0.65 2,000
10/23/2015 0.65 0.65 0.65 0.65 758
10/22/2015 0.6 0.65 0.6 0.65 11,400
10/21/2015 0.7 0.7 0.7 0.7 00
10/20/2015 0.7 0.7 0.7 0.7 775
10/19/2015 0.7 0.7 0.7 0.7 265
10/16/2015 0.673 0.7 0.63 0.7 11,550
10/15/2015 0.7 0.7 0.51 0.69 2,470
10/14/2015 0.77 0.77 0.73 0.73 2,727
10/13/2015 0.84 0.84 0.65 0.78 13,496
10/12/2015 1.045 1.14 0.95 1.02 25,905
10/09/2015 0.98 1.03 0.9 0.95 14,610
10/08/2015 0.98 0.98 0.98 0.98 00
10/07/2015 0.94 0.98 0.94 0.98 1,270
10/06/2015 1 1 1 1 250
10/05/2015 1.35 1.35 0.96 0.98 2,130
10/02/2015 1.28 1.28 0.116 0.116 2,266
10/01/2015 1.44 1.44 1.44 1.44 00
09/30/2015 1.44 1.44 1.44 1.44 00
09/29/2015 1.11 1.44 1.01 1.44 7,187
09/28/2015 1.4 1.5 1.4 1.5 805
09/25/2015 1.59 1.59 1.59 1.59 143
09/24/2015 1.08 1.63 1.08 1.63 291
09/23/2015 1.8 1.8 1.8 1.8 00
09/22/2015 1.8 1.8 1.75 1.8 723
09/21/2015 1.8 1.8 1.8 1.8 120
09/18/2015 1.78 1.78 1.78 1.78 300
09/17/2015 1.85 1.85 1.85 1.85 00
09/16/2015 1.89 1.89 0.85 1.85 3,075
09/15/2015 1.89 1.9 1.85 1.9 1,000
09/14/2015 1 1.75 1 1.75 360
09/11/2015 0.75 0.925 0.65 0.925 15,268
09/10/2015 0.925 0.925 0.925 0.925 00
09/09/2015 0.605 0.925 0.5275 0.925 4,620
09/08/2015 0.675 0.675 0.675 0.675 400
09/04/2015 0.6025 0.6025 0.6025 0.6025 00
09/03/2015 0.6025 0.6025 0.6025 0.6025 00
09/02/2015 0.6025 0.6025 0.6025 0.6025 00
09/01/2015 0.7175 0.7175 0.6025 0.6025 420
08/31/2015 0.755 0.755 0.755 0.755 80
08/28/2015 0.755 0.755 0.755 0.755 00
08/27/2015 0.8975 0.8975 0.7525 0.755 1,000
08/26/2015 0.725 0.725 0.68 0.7125 10,565
08/25/2015 0.7025 0.75 0.625 0.655 10,170
08/24/2015 0.8625 0.9475 0.7125 0.75 11,601
08/21/2015 0.895 0.895 0.895 0.895 00
08/20/2015 0.895 0.895 0.895 0.895 400
08/19/2015 0.625 0.8975 0.625 0.8975 960
08/18/2015 0.8725 0.8725 0.8725 0.8725 200
08/17/2015 0.7638 0.875 0.7 0.85 20,092
08/14/2015 1.1125 1.1125 0.7 0.88 2,588
08/13/2015 0.8725 1.125 0.85 0.85 5,064
08/12/2015 0.9 0.9 0.8275 0.8275 800
08/11/2015 0.95 1.2725 0.8775 0.925 8,992
08/10/2015 0.9975 1.025 0.9975 1.025 15,500
08/07/2015 0.9725 0.9725 0.9725 0.9725 200
08/06/2015 0.95 0.9725 0.9362 0.9362 520
08/05/2015 1 1.05 1 1 19,623
08/04/2015 0.8 1.035 0.8 1.025 1,526
08/03/2015 1 1 1 1 400
07/31/2015 0.81 0.8335 0.7525 0.7525 1,570
07/30/2015 0.88 1.0225 0.88 1.0225 120
07/29/2015 0.8863 1.0225 0.875 1.0225 968
07/28/2015 0.8 1.0225 0.8 1.0225 2,040
07/27/2015 0.8725 0.8725 0.8725 0.8725 1,000
07/24/2015 0.8775 1 0.8025 0.8275 7,080
07/23/2015 0.7025 1 0.7025 1 1,440
07/22/2015 1 1.075 0.675 0.675 9,808
07/21/2015 1 1 0.975 0.975 4,864
07/20/2015 0.975 1 0.8775 0.9375 21,685
07/17/2015 0.8725 0.875 0.825 0.875 5,470
07/16/2015 0.825 0.875 0.7525 0.8725 4,337
07/15/2015 0.6975 0.825 0.6975 0.8225 5,874
07/14/2015 0.7375 0.7375 0.7375 0.7375 600
07/13/2015 0.7375 0.7375 0.7375 0.7375 12
07/10/2015 0.7425 0.7425 0.7425 0.7425 40
07/09/2015 0.7425 0.7425 0.725 0.725 880
07/08/2015 0.7425 0.7425 0.7425 0.7425 140
07/07/2015 0.6 0.6 0.6 0.6 400
07/06/2015 0.6025 0.6025 0.6025 0.6025 00
07/02/2015 0.625 0.625 0.5275 0.6025 1,146
07/01/2015 0.625 0.625 0.5925 0.5925 940
06/30/2015 0.5 0.7875 0.5 0.5475 1,666
06/29/2015 0.6225 0.7475 0.6225 0.7475 1,960
06/26/2015 0.625 0.625 0.6 0.6225 2,324
06/25/2015 0.575 0.6225 0.575 0.6225 2,308
06/24/2015 0.6375 0.6375 0.625 0.625 3,388
06/23/2015 0.7475 0.7475 0.7475 0.7475 00
06/22/2015 0.685 0.7475 0.6425 0.7475 2,214
06/19/2015 0.7025 0.7725 0.6825 0.7725 2,680
06/18/2015 0.7975 0.7975 0.7025 0.7975 532
06/17/2015 0.7025 0.7025 0.7025 0.7025 237
06/16/2015 0.7 0.7 0.7 0.7 140
06/15/2015 0.7 0.7025 0.7 0.7025 1,960
06/12/2015 0.7875 0.7875 0.7875 0.7875 600
06/11/2015 0.7375 0.8125 0.68 0.7975 678
06/10/2015 0.84 0.84 0.84 0.84 00
06/09/2015 0.875 0.875 0.725 0.84 4,444
06/08/2015 0.8225 0.8225 0.8225 0.8225 00
06/05/2015 0.8225 0.8225 0.8225 0.8225 00
06/04/2015 0.8225 0.8225 0.75 0.8225 128
06/03/2015 0.875 0.875 0.75 0.75 5,778
06/02/2015 0.775 0.875 0.75 0.875 1,692
06/01/2015 0.875 0.875 0.875 0.875 00
05/29/2015 0.8 0.9175 0.69 0.875 3,000
05/28/2015 0.7525 0.8325 0.75 0.83 10,184
05/27/2015 0.7975 0.7975 0.7975 0.7975 920
05/26/2015 0.9175 0.9175 0.9175 0.9175 00
05/22/2015 0.875 0.9225 0.6525 0.9175 1,240
05/21/2015 0.8625 0.8625 0.8625 0.8625 00
05/20/2015 0.725 0.8725 0.725 0.8625 3,867
05/19/2015 0.725 0.725 0.725 0.725 00
05/18/2015 0.745 0.745 0.725 0.725 11,180
05/15/2015 0.7 0.7475 0.7 0.7475 1,200
05/14/2015 0.75 0.7975 0.725 0.75 3,546
05/13/2015 0.87 0.87 0.75 0.75 4,504
05/12/2015 0.8625 0.8625 0.8625 0.8625 520
05/11/2015 0.8325 0.8325 0.8325 0.8325 400
05/08/2015 0.8325 0.935 0.8325 0.8325 592
05/07/2015 0.85 0.85 0.7525 0.7525 1,040
05/06/2015 0.85 0.85 0.85 0.85 220
05/05/2015 0.85 0.8547 0.85 0.85 1,145
05/04/2015 0.9513 0.975 0.8525 0.8525 4,240
05/01/2015 0.8875 1.05 0.8875 1.05 4,200
04/30/2015 0.99 0.99 0.99 0.99 1,000
04/29/2015 0.8525 0.8525 0.8525 0.8525 24
04/28/2015 0.955 0.955 0.8525 0.8525 3,368
04/27/2015 0.8762 0.9875 0.875 0.875 1,994
04/24/2015 0.995 0.995 0.8775 0.995 4,040
04/23/2015 0.9625 0.995 0.9625 0.995 635
04/22/2015 0.9657 0.995 0.9625 0.995 320
04/21/2015 0.9625 1.085 0.9625 1.085 492
04/20/2015 1.1225 1.1225 1.1225 1.1225 00
04/17/2015 1.235 1.235 0.9625 1.1225 480
04/16/2015 0.995 0.995 0.9625 0.9625 707
04/15/2015 0.9625 0.9975 0.9625 0.995 502
04/14/2015 0.995 1 0.9 0.9975 8,088
04/13/2015 1.05 1.245 0.95 0.95 3,442
04/10/2015 1.025 1.245 1.025 1.245 400
04/09/2015 1.2725 1.2725 1.2725 1.2725 160
04/08/2015 1.2875 1.2875 1 1.285 1,048
04/07/2015 1.3475 1.3475 1.3475 1.3475 00
04/06/2015 1.0938 1.3475 1.0938 1.3475 2,976
04/02/2015 1.3 1.35 1 1.35 1,040
04/01/2015 1.135 1.3 1.135 1.3 6,688
03/31/2015 1.175 1.175 1.0025 1.135 6,447
03/30/2015 0.9413 1.1725 0.8825 1.1725 1,611
03/27/2015 1.1125 1.1125 0.95 1 17,121
03/26/2015 1.125 1.125 1.125 1.125 180
03/25/2015 1.125 1.14 1.125 1.14 6,000
03/24/2015 1 1.185 1 1.185 2,487
03/23/2015 1.0625 1.2225 0.825 1 4,647
03/20/2015 1.1225 1.1225 1.11 1.11 1,120
03/19/2015 0.7775 1.24 0.4795 1.104 12,953
03/18/2015 0.78 1.245 0.7775 1.24 1,460
03/17/2015 1.2475 1.2475 1.2475 1.2475 100
03/16/2015 1.2975 1.2975 1.2457 1.2975 499
03/13/2015 0.6025 1.319 0.6025 1.319 108
03/12/2015 1.125 1.275 1.125 1.2363 320
03/11/2015 1.25 1.375 1.125 1.2337 10,250
03/10/2015 1.375 1.375 1.1275 1.2475 4,676
03/09/2015 1.3558 1.475 1.2775 1.3725 2,145
03/06/2015 1.3625 1.375 1.3625 1.375 1,360
03/05/2015 1.2525 1.2525 1.2525 1.2525 1,145
03/04/2015 1.5 1.5 1.2525 1.2525 2,768
03/03/2015 1.5 1.5 1.45 1.5 1,673
03/02/2015 1.55 1.55 1.45 1.5 3,776
02/27/2015 1.5 1.55 1.475 1.55 2,560
02/26/2015 1.375 1.75 1.1275 1.1275 3,396
02/25/2015 1.375 1.375 1.25 1.375 8,268
02/24/2015 1.35 1.35 1.35 1.35 790
02/23/2015 1.325 1.375 1.25 1.25 3,052
02/20/2015 1.1875 1.25 1.1875 1.25 204
02/19/2015 1.375 1.375 1.1875 1.25 6,982
02/18/2015 1.125 1.25 1.125 1.25 10,713
02/17/2015 1.2488 1.25 1.2297 1.25 10,384
02/13/2015 1.2403 1.25 1.1275 1.25 1,321
02/12/2015 1.25 1.25 1.25 1.25 800
02/11/2015 1.2333 1.25 1.1525 1.25 2,107
02/10/2015 1.13 1.2375 1.13 1.2375 412
02/09/2015 1.244 1.25 1.2375 1.2375 880
02/06/2015 1.225 1.25 1.225 1.25 6,352
02/05/2015 1.225 1.225 1.1275 1.225 1,861
02/04/2015 1.225 1.225 1.225 1.225 5,480
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?