|
|
Closing price on 4/29/2022
|
|
| Open |
10.75 |
| High |
11.00 |
| Low |
10.75 |
| Volume |
466,500 |
| Split-adjusted Price |
11.00 |
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.70 / +6.80%
|
10.75
|
11.00
|
10.75
|
11.00
|
10.99
|
11.00
|
466,500
|
|
|
4/28/2022
|
+0.67 / +6.96%
|
9.99
|
10.30
|
9.99
|
10.30
|
10.28
|
10.30
|
333,400
|
|
|
4/27/2022
|
+0.63 / +7.00%
|
9.00
|
9.63
|
8.90
|
9.63
|
9.36
|
9.63
|
278,100
|
|
|
4/26/2022
|
+0.11 / +1.24%
|
8.75
|
9.00
|
8.27
|
9.00
|
8.73
|
9.00
|
244,800
|
|
|
4/25/2022
|
-0.51 / -5.43%
|
9.60
|
9.80
|
8.75
|
8.89
|
9.12
|
8.89
|
356,900
|
|
|
4/22/2022
|
-0.04 / -0.42%
|
8.80
|
10.00
|
8.78
|
9.40
|
9.09
|
9.40
|
497,600
|
|
|
4/21/2022
|
-0.71 / -7.00%
|
9.45
|
10.00
|
9.44
|
9.44
|
9.49
|
9.44
|
421,000
|
|
|
4/20/2022
|
-0.40 / -3.79%
|
9.82
|
10.55
|
9.82
|
10.15
|
9.98
|
10.15
|
537,000
|
|
|
4/19/2022
|
-0.75 / -6.64%
|
10.55
|
11.50
|
10.55
|
10.55
|
10.63
|
10.55
|
625,300
|
|
|
4/18/2022
|
-0.80 / -6.61%
|
11.35
|
12.00
|
11.30
|
11.30
|
11.32
|
11.30
|
343,300
|
|
|
4/15/2022
|
-0.90 / -6.92%
|
12.15
|
12.90
|
12.10
|
12.10
|
12.20
|
12.10
|
347,600
|
|
|
4/14/2022
|
-0.35 / -2.62%
|
13.70
|
13.70
|
12.90
|
13.00
|
13.15
|
13.00
|
212,300
|
|
|
4/13/2022
|
+0.55 / +4.30%
|
12.50
|
13.60
|
11.95
|
13.35
|
12.32
|
13.35
|
561,200
|
|
|
4/12/2022
|
-0.95 / -6.91%
|
13.75
|
14.00
|
12.80
|
12.80
|
12.89
|
12.80
|
637,100
|
|
|
4/8/2022
|
-1.00 / -6.78%
|
13.75
|
14.50
|
13.75
|
13.75
|
13.81
|
13.75
|
1,090,600
|
|
|
4/7/2022
|
-1.10 / -6.94%
|
15.10
|
15.75
|
14.75
|
14.75
|
14.82
|
14.75
|
907,300
|
|
|
4/6/2022
|
-1.15 / -6.76%
|
16.45
|
17.00
|
15.85
|
15.85
|
16.21
|
15.85
|
758,500
|
|
|
4/5/2022
|
-0.10 / -0.58%
|
17.80
|
18.00
|
17.00
|
17.00
|
17.44
|
17.00
|
609,000
|
|
|
4/4/2022
|
+1.10 / +6.88%
|
16.00
|
17.10
|
15.50
|
17.10
|
16.34
|
17.10
|
1,029,200
|
|
|
4/1/2022
|
+0.05 / +0.31%
|
15.30
|
16.45
|
15.20
|
16.00
|
15.96
|
16.00
|
900,300
|
|
|
3/31/2022
|
-1.15 / -6.73%
|
16.90
|
18.20
|
15.95
|
15.95
|
16.52
|
15.95
|
1,396,400
|
|
|
3/30/2022
|
+0.45 / +2.70%
|
16.65
|
17.80
|
15.50
|
17.10
|
17.29
|
17.10
|
2,351,500
|
|
|
3/29/2022
|
+1.05 / +6.73%
|
16.20
|
16.65
|
16.00
|
16.65
|
16.56
|
16.65
|
767,500
|
|
|
3/28/2022
|
+1.00 / +6.85%
|
14.90
|
15.60
|
14.45
|
15.60
|
15.13
|
15.60
|
1,545,500
|
|
|
3/25/2022
|
+0.95 / +6.96%
|
13.80
|
14.60
|
13.60
|
14.60
|
14.41
|
14.60
|
1,329,200
|
|
|
3/24/2022
|
-0.35 / -2.50%
|
13.90
|
13.95
|
13.50
|
13.65
|
13.72
|
13.65
|
601,900
|
|
|
3/23/2022
|
+0.30 / +2.19%
|
13.70
|
14.40
|
13.40
|
14.00
|
13.86
|
14.00
|
753,300
|
|
|
3/22/2022
|
-0.30 / -2.14%
|
14.80
|
14.80
|
13.45
|
13.70
|
14.00
|
13.70
|
1,198,800
|
|
|
3/21/2022
|
+0.90 / +6.87%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.98
|
14.00
|
2,555,300
|
|
|
3/18/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.20
|
13.10
|
456,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|