|
|
Closing price on 2/19/2025
|
|
| Open |
8.50 |
| High |
8.56 |
| Low |
8.35 |
| Volume |
330,200 |
| Split-adjusted Price |
8.43 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2025
|
-0.04 / -0.47%
|
8.62
|
8.63
|
8.50
|
8.54
|
8.55
|
8.54
|
261,200
|
|
|
2/13/2025
|
+0.03 / +0.35%
|
8.55
|
8.73
|
8.55
|
8.58
|
8.61
|
8.58
|
445,900
|
|
|
2/12/2025
|
+0.05 / +0.59%
|
8.70
|
8.70
|
8.54
|
8.55
|
8.60
|
8.55
|
279,100
|
|
|
2/11/2025
|
+0.05 / +0.59%
|
8.50
|
8.64
|
8.45
|
8.50
|
8.52
|
8.50
|
376,100
|
|
|
2/10/2025
|
-0.35 / -3.98%
|
8.55
|
8.69
|
8.45
|
8.45
|
8.61
|
8.45
|
238,300
|
|
|
2/7/2025
|
+0.29 / +3.41%
|
8.70
|
8.82
|
8.66
|
8.80
|
8.73
|
8.80
|
339,100
|
|
|
2/6/2025
|
-0.29 / -3.30%
|
8.62
|
8.74
|
8.26
|
8.51
|
8.52
|
8.51
|
491,100
|
|
|
2/5/2025
|
-0.23 / -2.55%
|
8.99
|
8.99
|
8.70
|
8.80
|
8.81
|
8.80
|
316,200
|
|
|
2/4/2025
|
+0.24 / +2.73%
|
8.80
|
9.06
|
8.80
|
9.03
|
8.95
|
9.03
|
321,000
|
|
|
2/3/2025
|
+0.50 / +6.03%
|
8.27
|
8.79
|
8.27
|
8.79
|
8.52
|
8.79
|
523,200
|
|
|
1/24/2025
|
-0.06 / -0.72%
|
8.38
|
8.41
|
8.26
|
8.29
|
8.33
|
8.29
|
245,600
|
|
|
1/23/2025
|
-0.06 / -0.71%
|
8.42
|
8.54
|
8.20
|
8.35
|
8.41
|
8.35
|
316,200
|
|
|
1/22/2025
|
-0.19 / -2.21%
|
8.61
|
8.69
|
8.21
|
8.41
|
8.53
|
8.41
|
402,600
|
|
|
1/21/2025
|
-0.29 / -3.26%
|
8.89
|
8.95
|
8.60
|
8.60
|
8.74
|
8.60
|
331,900
|
|
|
1/20/2025
|
+0.21 / +2.42%
|
8.80
|
8.94
|
8.79
|
8.89
|
8.86
|
8.89
|
313,700
|
|
|
1/17/2025
|
+0.05 / +0.58%
|
8.62
|
8.87
|
8.58
|
8.68
|
8.75
|
8.68
|
481,100
|
|
|
1/16/2025
|
-0.34 / -3.79%
|
9.00
|
9.08
|
8.63
|
8.63
|
8.85
|
8.63
|
388,800
|
|
|
1/15/2025
|
+0.11 / +1.24%
|
8.88
|
9.12
|
8.81
|
8.97
|
8.99
|
8.97
|
447,900
|
|
|
1/14/2025
|
+0.46 / +5.48%
|
8.45
|
8.95
|
8.41
|
8.86
|
8.69
|
8.86
|
533,300
|
|
|
1/13/2025
|
-0.22 / -2.55%
|
8.64
|
8.66
|
8.05
|
8.40
|
8.30
|
8.40
|
644,800
|
|
|
1/10/2025
|
-0.53 / -5.79%
|
9.20
|
9.25
|
8.53
|
8.62
|
8.78
|
8.62
|
943,000
|
|
|
1/9/2025
|
-0.09 / -0.97%
|
9.30
|
9.88
|
9.10
|
9.15
|
9.56
|
9.15
|
1,197,400
|
|
|
1/8/2025
|
+0.60 / +6.94%
|
9.24
|
9.24
|
8.81
|
9.24
|
9.22
|
9.24
|
1,447,800
|
|
|
1/7/2025
|
+0.56 / +6.93%
|
8.64
|
8.64
|
8.64
|
8.64
|
8.64
|
8.64
|
635,600
|
|
|
1/6/2025
|
-0.02 / -0.25%
|
8.05
|
8.23
|
8.05
|
8.08
|
8.16
|
8.08
|
236,900
|
|
|
1/3/2025
|
-0.14 / -1.70%
|
8.21
|
8.22
|
8.09
|
8.10
|
8.17
|
8.10
|
176,400
|
|
|
1/2/2025
|
+0.09 / +1.10%
|
8.16
|
8.24
|
8.00
|
8.24
|
8.13
|
8.24
|
202,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|