|
Closing price on 6/27/2025
|
|
Open |
8.25 |
High |
8.25 |
Low |
8.15 |
Volume |
145,300 |
Split-adjusted Price |
8.18 |
There is no data on 6/30/2025. Display data on 6/27/2025 instead.
|
|
CIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2025
|
-0.06 / -0.73%
|
8.25
|
8.25
|
8.15
|
8.18
|
8.18
|
8.18
|
145,300
|
|
6/26/2025
|
+0.02 / +0.24%
|
8.11
|
8.41
|
8.11
|
8.24
|
8.28
|
8.24
|
125,300
|
|
6/25/2025
|
+0.14 / +1.73%
|
8.10
|
8.41
|
8.06
|
8.22
|
8.24
|
8.22
|
291,300
|
|
6/24/2025
|
+0.04 / +0.50%
|
8.10
|
8.15
|
8.05
|
8.08
|
8.06
|
8.08
|
133,800
|
|
6/23/2025
|
+0.01 / +0.12%
|
8.03
|
8.07
|
7.93
|
8.04
|
8.00
|
8.04
|
252,200
|
|
6/20/2025
|
+0.03 / +0.38%
|
8.02
|
8.10
|
8.02
|
8.03
|
8.05
|
8.03
|
357,300
|
|
6/19/2025
|
+0.04 / +0.50%
|
7.99
|
8.10
|
7.99
|
8.00
|
8.02
|
8.00
|
180,400
|
|
6/18/2025
|
-0.07 / -0.87%
|
8.07
|
8.08
|
7.90
|
7.96
|
8.02
|
7.96
|
273,500
|
|
6/17/2025
|
-0.01 / -0.12%
|
8.01
|
8.05
|
7.99
|
8.03
|
8.02
|
8.03
|
190,000
|
|
6/16/2025
|
+0.11 / +1.39%
|
7.81
|
8.10
|
7.81
|
8.04
|
7.98
|
8.04
|
157,500
|
|
6/13/2025
|
-0.07 / -0.88%
|
7.83
|
8.07
|
7.83
|
7.93
|
7.95
|
7.93
|
394,700
|
|
6/12/2025
|
+0.02 / +0.25%
|
8.07
|
8.14
|
7.98
|
8.00
|
8.02
|
8.00
|
311,700
|
|
6/11/2025
|
+0.04 / +0.50%
|
8.20
|
8.20
|
7.94
|
7.98
|
8.01
|
7.98
|
249,800
|
|
6/10/2025
|
+0.10 / +1.28%
|
7.92
|
8.08
|
7.90
|
7.94
|
7.95
|
7.94
|
629,400
|
|
6/9/2025
|
-0.16 / -2.00%
|
7.98
|
8.10
|
7.80
|
7.84
|
7.94
|
7.84
|
212,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|