|
|
Closing price on 2/10/2023
|
|
| Open |
3.60 |
| High |
3.75 |
| Low |
3.56 |
| Volume |
19,100 |
| Split-adjusted Price |
3.65 |
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2023
|
-0.04 / -1.08%
|
3.60
|
3.75
|
3.56
|
3.65
|
3.60
|
3.65
|
19,100
|
|
|
2/9/2023
|
+0.09 / +2.50%
|
3.60
|
3.78
|
3.59
|
3.69
|
3.65
|
3.69
|
34,600
|
|
|
2/8/2023
|
-0.04 / -1.10%
|
3.58
|
3.82
|
3.58
|
3.60
|
3.63
|
3.60
|
38,100
|
|
|
2/7/2023
|
-0.15 / -3.96%
|
3.62
|
3.80
|
3.62
|
3.64
|
3.74
|
3.64
|
139,700
|
|
|
2/6/2023
|
-0.03 / -0.79%
|
3.83
|
3.83
|
3.57
|
3.79
|
3.77
|
3.79
|
45,300
|
|
|
2/3/2023
|
-0.06 / -1.55%
|
3.72
|
3.87
|
3.70
|
3.82
|
3.75
|
3.82
|
35,300
|
|
|
2/2/2023
|
-0.12 / -3.00%
|
3.90
|
3.93
|
3.72
|
3.88
|
3.81
|
3.88
|
88,100
|
|
|
2/1/2023
|
+0.02 / +0.50%
|
4.00
|
4.13
|
3.91
|
4.00
|
4.04
|
4.00
|
222,000
|
|
|
1/31/2023
|
+0.15 / +3.92%
|
3.83
|
3.98
|
3.75
|
3.98
|
3.88
|
3.98
|
143,900
|
|
|
1/30/2023
|
+0.05 / +1.32%
|
3.85
|
3.85
|
3.77
|
3.83
|
3.80
|
3.83
|
132,900
|
|
|
1/27/2023
|
+0.04 / +1.07%
|
3.75
|
3.82
|
3.73
|
3.78
|
3.77
|
3.78
|
70,000
|
|
|
1/19/2023
|
+0.11 / +3.03%
|
3.63
|
3.75
|
3.50
|
3.74
|
3.68
|
3.74
|
77,100
|
|
|
1/18/2023
|
+0.04 / +1.11%
|
3.65
|
3.65
|
3.59
|
3.63
|
3.62
|
3.63
|
42,600
|
|
|
1/17/2023
|
+0.07 / +1.99%
|
3.56
|
3.68
|
3.52
|
3.59
|
3.55
|
3.59
|
67,600
|
|
|
1/16/2023
|
0.00 / 0.00%
|
3.52
|
3.62
|
3.42
|
3.52
|
3.54
|
3.52
|
92,300
|
|
|
1/13/2023
|
-0.08 / -2.22%
|
3.56
|
3.64
|
3.50
|
3.52
|
3.56
|
3.52
|
69,800
|
|
|
1/12/2023
|
-0.08 / -2.17%
|
3.68
|
3.72
|
3.58
|
3.60
|
3.61
|
3.60
|
36,000
|
|
|
1/11/2023
|
+0.01 / +0.27%
|
3.68
|
3.78
|
3.67
|
3.68
|
3.71
|
3.68
|
27,100
|
|
|
1/10/2023
|
-0.03 / -0.81%
|
3.63
|
3.72
|
3.55
|
3.67
|
3.61
|
3.67
|
56,700
|
|
|
1/9/2023
|
-0.05 / -1.33%
|
3.75
|
3.82
|
3.60
|
3.70
|
3.70
|
3.70
|
60,900
|
|
|
1/6/2023
|
-0.04 / -1.06%
|
3.68
|
3.84
|
3.66
|
3.75
|
3.74
|
3.75
|
75,000
|
|
|
1/5/2023
|
-0.02 / -0.52%
|
3.71
|
3.90
|
3.71
|
3.79
|
3.79
|
3.79
|
33,800
|
|
|
1/4/2023
|
+0.01 / +0.26%
|
3.80
|
3.95
|
3.80
|
3.81
|
3.87
|
3.81
|
78,900
|
|
|
1/3/2023
|
+0.05 / +1.33%
|
3.61
|
3.89
|
3.61
|
3.80
|
3.79
|
3.80
|
83,800
|
|
|
12/30/2022
|
+0.03 / +0.81%
|
3.72
|
3.79
|
3.70
|
3.75
|
3.74
|
3.75
|
17,200
|
|
|
12/29/2022
|
-0.08 / -2.11%
|
3.63
|
3.89
|
3.63
|
3.72
|
3.84
|
3.72
|
52,100
|
|
|
12/28/2022
|
-0.15 / -3.80%
|
3.95
|
3.95
|
3.77
|
3.80
|
3.83
|
3.80
|
41,400
|
|
|
12/27/2022
|
+0.14 / +3.67%
|
3.79
|
3.95
|
3.59
|
3.95
|
3.79
|
3.95
|
74,800
|
|
|
12/26/2022
|
-0.28 / -6.85%
|
3.81
|
4.08
|
3.81
|
3.81
|
3.82
|
3.81
|
113,800
|
|
|
12/23/2022
|
0.00 / 0.00%
|
4.15
|
4.15
|
3.85
|
4.09
|
3.96
|
4.09
|
115,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
129,400
|
66.00
|
-1.35%
|
|
|
|
CKG
|
57,100
|
11.80
|
0.00%
|
|
|
|
CRE
|
1,991,500
|
9.99
|
6.84%
|
|
|
|
DLG
|
2,947,600
|
2.81
|
-4.10%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
2,700
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,286,200
|
10.50
|
-5.41%
|
|
|
|
FIR
|
254,100
|
7.59
|
-1.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|