|
|
Closing price on 5/31/2023
|
|
| Open |
6.85 |
| High |
6.95 |
| Low |
6.70 |
| Volume |
406,300 |
| Split-adjusted Price |
6.74 |
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.03 / +0.45%
|
6.85
|
6.95
|
6.70
|
6.74
|
6.79
|
6.74
|
406,300
|
|
|
5/30/2023
|
+0.43 / +6.85%
|
6.28
|
6.71
|
6.18
|
6.71
|
6.55
|
6.71
|
863,300
|
|
|
5/29/2023
|
-0.28 / -4.27%
|
6.42
|
6.70
|
6.20
|
6.28
|
6.40
|
6.28
|
392,200
|
|
|
5/26/2023
|
-0.15 / -2.24%
|
6.90
|
6.90
|
6.40
|
6.56
|
6.57
|
6.56
|
263,500
|
|
|
5/25/2023
|
+0.13 / +1.98%
|
6.80
|
6.87
|
6.50
|
6.71
|
6.72
|
6.71
|
541,900
|
|
|
5/24/2023
|
+0.40 / +6.47%
|
6.20
|
6.60
|
6.10
|
6.58
|
6.46
|
6.58
|
384,700
|
|
|
5/23/2023
|
+0.28 / +4.75%
|
5.93
|
6.22
|
5.93
|
6.18
|
6.14
|
6.18
|
306,900
|
|
|
5/22/2023
|
+0.20 / +3.51%
|
5.74
|
5.97
|
5.40
|
5.90
|
5.72
|
5.90
|
722,000
|
|
|
5/19/2023
|
+0.10 / +1.79%
|
5.94
|
5.98
|
5.61
|
5.70
|
5.86
|
5.70
|
850,000
|
|
|
5/18/2023
|
+0.36 / +6.87%
|
5.57
|
5.60
|
5.31
|
5.60
|
5.57
|
5.60
|
445,700
|
|
|
5/17/2023
|
+0.34 / +6.94%
|
4.91
|
5.24
|
4.91
|
5.24
|
5.21
|
5.24
|
619,800
|
|
|
5/16/2023
|
+0.20 / +4.26%
|
4.70
|
4.98
|
4.55
|
4.90
|
4.81
|
4.90
|
297,000
|
|
|
5/15/2023
|
+0.11 / +2.40%
|
4.86
|
4.86
|
4.59
|
4.70
|
4.73
|
4.70
|
213,200
|
|
|
5/12/2023
|
-0.19 / -3.97%
|
4.95
|
4.95
|
4.50
|
4.59
|
4.67
|
4.59
|
185,000
|
|
|
5/11/2023
|
+0.15 / +3.24%
|
4.76
|
4.82
|
4.63
|
4.78
|
4.75
|
4.78
|
264,500
|
|
|
5/10/2023
|
+0.30 / +6.93%
|
4.52
|
4.63
|
4.49
|
4.63
|
4.61
|
4.63
|
465,000
|
|
|
5/9/2023
|
+0.28 / +6.91%
|
4.05
|
4.33
|
4.04
|
4.33
|
4.27
|
4.33
|
501,000
|
|
|
5/8/2023
|
+0.01 / +0.25%
|
4.04
|
4.10
|
4.00
|
4.05
|
4.05
|
4.05
|
41,800
|
|
|
5/5/2023
|
+0.08 / +2.02%
|
3.97
|
4.05
|
3.95
|
4.04
|
4.01
|
4.04
|
44,600
|
|
|
5/4/2023
|
0.00 / 0.00%
|
3.97
|
4.13
|
3.95
|
3.96
|
3.98
|
3.96
|
99,400
|
|
|
4/28/2023
|
+0.01 / +0.25%
|
4.05
|
4.05
|
3.86
|
3.96
|
3.97
|
3.96
|
45,200
|
|
|
4/27/2023
|
+0.14 / +3.67%
|
3.98
|
3.99
|
3.80
|
3.95
|
3.87
|
3.95
|
184,700
|
|
|
4/26/2023
|
-0.15 / -3.79%
|
3.96
|
3.96
|
3.81
|
3.81
|
3.87
|
3.81
|
29,500
|
|
|
4/25/2023
|
0.00 / 0.00%
|
4.05
|
4.05
|
3.80
|
3.96
|
3.95
|
3.96
|
102,900
|
|
|
4/24/2023
|
-0.08 / -1.98%
|
3.77
|
4.10
|
3.77
|
3.96
|
3.97
|
3.96
|
71,700
|
|
|
4/21/2023
|
+0.15 / +3.86%
|
3.95
|
4.10
|
3.95
|
4.04
|
4.02
|
4.04
|
153,200
|
|
|
4/20/2023
|
+0.23 / +6.28%
|
3.67
|
3.90
|
3.64
|
3.89
|
3.79
|
3.89
|
202,100
|
|
|
4/19/2023
|
+0.02 / +0.55%
|
3.49
|
3.67
|
3.49
|
3.66
|
3.62
|
3.66
|
22,200
|
|
|
4/18/2023
|
+0.03 / +0.83%
|
3.61
|
3.70
|
3.49
|
3.64
|
3.62
|
3.64
|
19,000
|
|
|
4/17/2023
|
+0.10 / +2.85%
|
3.51
|
3.68
|
3.28
|
3.61
|
3.45
|
3.61
|
14,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:02 PM
|
|
|
|
|