|
|
Closing price on 3/28/2025
|
|
| Open |
8.33 |
| High |
8.48 |
| Low |
8.32 |
| Volume |
434,200 |
| Split-adjusted Price |
8.41 |
There is no data on 3/29/2025. Display data on 3/28/2025 instead.
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
+0.11 / +1.33%
|
8.33
|
8.48
|
8.32
|
8.41
|
8.39
|
8.41
|
434,200
|
|
|
3/27/2025
|
0.00 / 0.00%
|
8.43
|
8.44
|
8.28
|
8.30
|
8.33
|
8.30
|
234,200
|
|
|
3/26/2025
|
-0.12 / -1.43%
|
8.44
|
8.48
|
8.23
|
8.30
|
8.39
|
8.30
|
247,300
|
|
|
3/25/2025
|
+0.06 / +0.72%
|
8.37
|
8.53
|
8.37
|
8.42
|
8.43
|
8.42
|
309,900
|
|
|
3/24/2025
|
+0.30 / +3.72%
|
8.08
|
8.46
|
8.07
|
8.36
|
8.27
|
8.36
|
457,900
|
|
|
3/21/2025
|
+0.07 / +0.88%
|
7.99
|
8.07
|
7.99
|
8.06
|
8.02
|
8.06
|
229,300
|
|
|
3/20/2025
|
-0.08 / -0.99%
|
8.10
|
8.17
|
7.95
|
7.99
|
8.06
|
7.99
|
227,600
|
|
|
3/19/2025
|
-0.06 / -0.74%
|
8.16
|
8.26
|
8.04
|
8.07
|
8.12
|
8.07
|
222,200
|
|
|
3/18/2025
|
+0.10 / +1.25%
|
8.06
|
8.17
|
8.03
|
8.13
|
8.11
|
8.13
|
228,400
|
|
|
3/17/2025
|
+0.03 / +0.38%
|
8.05
|
8.19
|
8.02
|
8.03
|
8.12
|
8.03
|
159,800
|
|
|
3/14/2025
|
-0.23 / -2.79%
|
8.23
|
8.28
|
7.70
|
8.00
|
8.09
|
8.00
|
2,575,200
|
|
|
3/13/2025
|
-0.02 / -0.24%
|
8.28
|
8.43
|
8.10
|
8.23
|
8.33
|
8.23
|
1,532,800
|
|
|
3/12/2025
|
-0.03 / -0.36%
|
8.30
|
8.37
|
8.17
|
8.25
|
8.26
|
8.25
|
273,600
|
|
|
3/11/2025
|
+0.17 / +2.10%
|
8.12
|
8.45
|
8.12
|
8.28
|
8.30
|
8.28
|
464,400
|
|
|
3/10/2025
|
+0.53 / +6.99%
|
7.70
|
8.11
|
7.59
|
8.11
|
7.91
|
8.11
|
396,600
|
|
|
3/7/2025
|
+0.04 / +0.53%
|
7.54
|
7.59
|
7.50
|
7.58
|
7.54
|
7.58
|
178,500
|
|
|
3/6/2025
|
+0.03 / +0.40%
|
7.51
|
7.64
|
7.50
|
7.54
|
7.55
|
7.54
|
218,600
|
|
|
3/5/2025
|
-0.24 / -3.10%
|
7.78
|
7.78
|
7.51
|
7.51
|
7.64
|
7.51
|
246,200
|
|
|
3/4/2025
|
-0.17 / -2.15%
|
7.95
|
7.95
|
7.75
|
7.75
|
7.84
|
7.75
|
297,900
|
|
|
3/3/2025
|
+0.02 / +0.25%
|
7.95
|
7.95
|
7.90
|
7.92
|
7.92
|
7.92
|
139,800
|
|
|
2/28/2025
|
-0.10 / -1.25%
|
8.02
|
8.04
|
7.87
|
7.90
|
7.96
|
7.90
|
230,500
|
|
|
2/27/2025
|
+0.04 / +0.50%
|
7.96
|
8.06
|
7.96
|
8.00
|
8.01
|
8.00
|
232,700
|
|
|
2/26/2025
|
+0.06 / +0.76%
|
7.97
|
8.01
|
7.88
|
7.96
|
7.95
|
7.96
|
240,800
|
|
|
2/25/2025
|
0.00 / 0.00%
|
7.95
|
8.08
|
7.64
|
7.90
|
7.90
|
7.90
|
384,000
|
|
|
2/24/2025
|
-0.35 / -4.24%
|
8.36
|
8.37
|
7.68
|
7.90
|
8.03
|
7.90
|
501,300
|
|
|
2/21/2025
|
+0.03 / +0.36%
|
8.22
|
8.34
|
8.22
|
8.25
|
8.28
|
8.25
|
345,200
|
|
|
2/20/2025
|
-0.21 / -2.49%
|
8.50
|
8.56
|
8.22
|
8.22
|
8.37
|
8.22
|
531,200
|
|
|
2/19/2025
|
+0.02 / +0.24%
|
8.50
|
8.56
|
8.35
|
8.43
|
8.49
|
8.43
|
330,200
|
|
|
2/18/2025
|
+0.02 / +0.24%
|
8.45
|
8.56
|
8.41
|
8.41
|
8.50
|
8.41
|
279,000
|
|
|
2/17/2025
|
-0.15 / -1.76%
|
8.60
|
8.66
|
8.20
|
8.39
|
8.43
|
8.39
|
486,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|