|
|
Closing price on 6/6/2025
|
|
| Open |
8.19 |
| High |
8.19 |
| Low |
8.00 |
| Volume |
260,400 |
| Split-adjusted Price |
8.00 |
There is no data on 6/8/2025. Display data on 6/6/2025 instead.
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
-0.19 / -2.32%
|
8.19
|
8.19
|
8.00
|
8.00
|
8.06
|
8.00
|
260,400
|
|
|
6/5/2025
|
+0.36 / +4.60%
|
7.82
|
8.36
|
7.82
|
8.19
|
8.14
|
8.19
|
559,800
|
|
|
6/4/2025
|
0.00 / 0.00%
|
7.73
|
7.89
|
7.73
|
7.83
|
7.80
|
7.83
|
371,500
|
|
|
6/3/2025
|
+0.14 / +1.82%
|
7.70
|
7.93
|
7.67
|
7.83
|
7.83
|
7.83
|
184,400
|
|
|
6/2/2025
|
+0.07 / +0.92%
|
7.62
|
7.70
|
7.54
|
7.69
|
7.63
|
7.69
|
78,500
|
|
|
5/30/2025
|
-0.16 / -2.06%
|
7.78
|
7.78
|
7.60
|
7.62
|
7.68
|
7.62
|
112,100
|
|
|
5/29/2025
|
+0.18 / +2.37%
|
7.60
|
7.89
|
7.51
|
7.78
|
7.68
|
7.78
|
100,200
|
|
|
5/28/2025
|
-0.18 / -2.31%
|
7.78
|
7.78
|
7.60
|
7.60
|
7.71
|
7.60
|
151,000
|
|
|
5/27/2025
|
-0.08 / -1.02%
|
7.82
|
7.95
|
7.74
|
7.78
|
7.79
|
7.78
|
179,500
|
|
|
5/26/2025
|
-0.04 / -0.51%
|
7.88
|
7.88
|
7.75
|
7.86
|
7.80
|
7.86
|
100,700
|
|
|
5/23/2025
|
-0.02 / -0.25%
|
7.95
|
7.96
|
7.76
|
7.90
|
7.87
|
7.90
|
154,800
|
|
|
5/22/2025
|
+0.10 / +1.28%
|
7.95
|
7.95
|
7.80
|
7.92
|
7.89
|
7.92
|
144,400
|
|
|
5/21/2025
|
-0.16 / -2.01%
|
8.00
|
8.10
|
7.81
|
7.82
|
7.92
|
7.82
|
68,600
|
|
|
5/20/2025
|
-0.15 / -1.85%
|
8.13
|
8.13
|
7.89
|
7.98
|
8.01
|
7.98
|
102,200
|
|
|
5/19/2025
|
+0.13 / +1.63%
|
7.80
|
8.19
|
7.80
|
8.13
|
8.03
|
8.13
|
124,800
|
|
|
5/16/2025
|
+0.05 / +0.63%
|
7.95
|
8.05
|
7.85
|
8.00
|
7.93
|
8.00
|
85,400
|
|
|
5/15/2025
|
+0.08 / +1.02%
|
8.19
|
8.19
|
7.87
|
7.95
|
7.89
|
7.95
|
68,000
|
|
|
5/14/2025
|
-0.09 / -1.13%
|
7.80
|
7.99
|
7.80
|
7.87
|
7.91
|
7.87
|
122,400
|
|
|
5/13/2025
|
-0.04 / -0.50%
|
8.18
|
8.18
|
7.90
|
7.96
|
7.97
|
7.96
|
107,300
|
|
|
5/12/2025
|
-0.05 / -0.62%
|
8.07
|
8.13
|
7.97
|
8.00
|
8.02
|
8.00
|
89,900
|
|
|
5/9/2025
|
-0.05 / -0.62%
|
8.10
|
8.15
|
7.89
|
8.05
|
7.95
|
8.05
|
94,400
|
|
|
5/8/2025
|
+0.25 / +3.18%
|
7.90
|
8.10
|
7.88
|
8.10
|
7.95
|
8.10
|
145,400
|
|
|
5/7/2025
|
-0.05 / -0.63%
|
7.90
|
7.91
|
7.85
|
7.85
|
7.89
|
7.85
|
58,500
|
|
|
5/6/2025
|
-0.26 / -3.19%
|
8.35
|
8.35
|
7.90
|
7.90
|
7.98
|
7.90
|
160,800
|
|
|
5/5/2025
|
-0.03 / -0.37%
|
8.19
|
8.19
|
8.00
|
8.16
|
8.11
|
8.16
|
219,600
|
|
|
4/29/2025
|
-0.08 / -0.97%
|
8.37
|
8.37
|
8.14
|
8.19
|
8.22
|
8.19
|
34,000
|
|
|
4/28/2025
|
+0.27 / +3.38%
|
8.00
|
8.51
|
8.00
|
8.27
|
8.38
|
8.27
|
302,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.95
|
8.00
|
8.05
|
8.00
|
163,200
|
|
|
4/24/2025
|
+0.01 / +0.13%
|
7.99
|
8.34
|
7.80
|
8.00
|
8.00
|
8.00
|
213,500
|
|
|
4/23/2025
|
+0.09 / +1.14%
|
8.36
|
8.36
|
7.83
|
7.99
|
8.01
|
7.99
|
87,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|