|
|
Closing price on 2/29/2024
|
|
| Open |
6.18 |
| High |
6.18 |
| Low |
6.05 |
| Volume |
86,300 |
| Split-adjusted Price |
6.11 |
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
-0.05 / -0.81%
|
6.18
|
6.18
|
6.05
|
6.11
|
6.13
|
6.11
|
86,300
|
|
|
2/28/2024
|
-0.02 / -0.32%
|
6.20
|
6.20
|
6.13
|
6.16
|
6.17
|
6.16
|
94,800
|
|
|
2/27/2024
|
+0.02 / +0.32%
|
6.18
|
6.18
|
6.12
|
6.18
|
6.15
|
6.18
|
110,300
|
|
|
2/26/2024
|
0.00 / 0.00%
|
6.17
|
6.20
|
6.14
|
6.16
|
6.17
|
6.16
|
92,600
|
|
|
2/23/2024
|
-0.04 / -0.65%
|
6.18
|
6.23
|
6.13
|
6.16
|
6.19
|
6.16
|
102,200
|
|
|
2/22/2024
|
+0.03 / +0.49%
|
6.20
|
6.20
|
6.11
|
6.20
|
6.16
|
6.20
|
130,000
|
|
|
2/21/2024
|
-0.03 / -0.48%
|
6.20
|
6.20
|
6.13
|
6.17
|
6.16
|
6.17
|
75,600
|
|
|
2/20/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.07
|
6.20
|
6.15
|
6.20
|
82,900
|
|
|
2/19/2024
|
+0.01 / +0.16%
|
6.20
|
6.20
|
6.14
|
6.20
|
6.17
|
6.20
|
91,900
|
|
|
2/16/2024
|
+0.09 / +1.48%
|
6.09
|
6.20
|
6.09
|
6.19
|
6.13
|
6.19
|
98,000
|
|
|
2/15/2024
|
+0.01 / +0.16%
|
6.09
|
6.15
|
6.05
|
6.10
|
6.10
|
6.10
|
93,700
|
|
|
2/7/2024
|
-0.01 / -0.16%
|
6.10
|
6.10
|
5.97
|
6.09
|
6.04
|
6.09
|
122,600
|
|
|
2/6/2024
|
-0.04 / -0.65%
|
6.14
|
6.20
|
6.03
|
6.10
|
6.10
|
6.10
|
82,200
|
|
|
2/5/2024
|
+0.18 / +3.02%
|
5.97
|
6.35
|
5.90
|
6.14
|
6.08
|
6.14
|
206,000
|
|
|
2/2/2024
|
-0.02 / -0.33%
|
5.98
|
6.00
|
5.78
|
5.96
|
5.94
|
5.96
|
130,800
|
|
|
2/1/2024
|
-0.02 / -0.33%
|
6.00
|
6.00
|
5.85
|
5.98
|
5.93
|
5.98
|
80,900
|
|
|
1/31/2024
|
-0.03 / -0.50%
|
6.03
|
6.03
|
5.95
|
6.00
|
5.99
|
6.00
|
95,400
|
|
|
1/30/2024
|
+0.04 / +0.67%
|
6.00
|
6.03
|
5.97
|
6.03
|
6.00
|
6.03
|
83,000
|
|
|
1/29/2024
|
-0.06 / -0.99%
|
6.06
|
6.10
|
5.77
|
5.99
|
6.00
|
5.99
|
82,300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
6.05
|
6.06
|
6.00
|
6.05
|
6.04
|
6.05
|
76,200
|
|
|
1/25/2024
|
-0.08 / -1.31%
|
6.10
|
6.13
|
6.00
|
6.05
|
6.04
|
6.05
|
82,500
|
|
|
1/24/2024
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.07
|
6.13
|
6.08
|
6.13
|
143,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.00
|
6.13
|
6.10
|
6.13
|
89,800
|
|
|
1/22/2024
|
0.00 / 0.00%
|
6.13
|
6.15
|
6.08
|
6.13
|
6.13
|
6.13
|
91,600
|
|
|
1/19/2024
|
+0.07 / +1.16%
|
6.10
|
6.15
|
6.00
|
6.13
|
6.08
|
6.13
|
104,200
|
|
|
1/18/2024
|
+0.06 / +1.00%
|
6.00
|
6.10
|
5.88
|
6.06
|
5.97
|
6.06
|
113,700
|
|
|
1/17/2024
|
+0.07 / +1.18%
|
5.93
|
6.00
|
5.93
|
6.00
|
5.95
|
6.00
|
88,200
|
|
|
1/16/2024
|
+0.03 / +0.51%
|
5.90
|
5.96
|
5.70
|
5.93
|
5.84
|
5.93
|
141,200
|
|
|
1/15/2024
|
-0.20 / -3.28%
|
6.45
|
6.45
|
5.90
|
5.90
|
6.09
|
5.90
|
183,100
|
|
|
1/12/2024
|
-0.20 / -3.17%
|
6.25
|
6.40
|
6.00
|
6.10
|
6.11
|
6.10
|
144,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|