|
|
Closing price on 2/5/2024
|
|
| Open |
5.97 |
| High |
6.35 |
| Low |
5.90 |
| Volume |
206,000 |
| Split-adjusted Price |
6.14 |
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/11/2024
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.15
|
6.30
|
6.23
|
6.30
|
106,200
|
|
|
1/10/2024
|
-0.11 / -1.77%
|
6.21
|
6.23
|
5.78
|
6.10
|
6.02
|
6.10
|
341,900
|
|
|
1/9/2024
|
-0.12 / -1.90%
|
6.35
|
6.35
|
6.20
|
6.21
|
6.25
|
6.21
|
130,800
|
|
|
1/8/2024
|
-0.07 / -1.09%
|
6.42
|
6.42
|
6.21
|
6.33
|
6.34
|
6.33
|
124,100
|
|
|
1/5/2024
|
-0.03 / -0.47%
|
6.40
|
6.43
|
6.37
|
6.40
|
6.40
|
6.40
|
95,600
|
|
|
1/4/2024
|
-0.03 / -0.46%
|
6.45
|
6.46
|
6.40
|
6.43
|
6.44
|
6.43
|
94,200
|
|
|
1/3/2024
|
+0.02 / +0.31%
|
6.45
|
6.46
|
6.40
|
6.46
|
6.44
|
6.46
|
100,100
|
|
|
1/2/2024
|
-0.04 / -0.62%
|
6.48
|
6.49
|
6.40
|
6.44
|
6.47
|
6.44
|
118,600
|
|
|
12/29/2023
|
-0.05 / -0.77%
|
6.55
|
6.55
|
6.39
|
6.48
|
6.48
|
6.48
|
103,000
|
|
|
12/28/2023
|
0.00 / 0.00%
|
6.53
|
6.55
|
6.50
|
6.53
|
6.53
|
6.53
|
82,400
|
|
|
12/27/2023
|
+0.02 / +0.31%
|
6.53
|
6.59
|
6.51
|
6.53
|
6.54
|
6.53
|
102,000
|
|
|
12/26/2023
|
+0.01 / +0.15%
|
6.50
|
6.55
|
6.50
|
6.51
|
6.52
|
6.51
|
91,100
|
|
|
12/25/2023
|
0.00 / 0.00%
|
6.50
|
6.55
|
6.48
|
6.50
|
6.50
|
6.50
|
72,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|