|
|
Closing price on 5/4/2023
|
|
| Open |
3.97 |
| High |
4.13 |
| Low |
3.95 |
| Volume |
99,400 |
| Split-adjusted Price |
3.96 |
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2023
|
-0.23 / -6.15%
|
3.74
|
3.74
|
3.51
|
3.51
|
3.58
|
3.51
|
38,500
|
|
|
4/13/2023
|
+0.14 / +3.89%
|
3.58
|
3.74
|
3.50
|
3.74
|
3.58
|
3.74
|
28,900
|
|
|
4/12/2023
|
-0.04 / -1.10%
|
3.50
|
3.80
|
3.50
|
3.60
|
3.61
|
3.60
|
49,700
|
|
|
4/11/2023
|
-0.14 / -3.70%
|
3.55
|
3.78
|
3.55
|
3.64
|
3.67
|
3.64
|
26,700
|
|
|
4/10/2023
|
+0.11 / +3.00%
|
3.74
|
3.85
|
3.65
|
3.78
|
3.71
|
3.78
|
90,200
|
|
|
4/7/2023
|
-0.11 / -2.91%
|
3.78
|
3.80
|
3.67
|
3.67
|
3.70
|
3.67
|
64,400
|
|
|
4/6/2023
|
+0.09 / +2.44%
|
3.53
|
3.85
|
3.53
|
3.78
|
3.78
|
3.78
|
150,300
|
|
|
4/5/2023
|
+0.07 / +1.93%
|
3.70
|
3.73
|
3.62
|
3.69
|
3.69
|
3.69
|
140,500
|
|
|
4/4/2023
|
+0.12 / +3.43%
|
3.50
|
3.65
|
3.50
|
3.62
|
3.59
|
3.62
|
142,900
|
|
|
4/3/2023
|
+0.04 / +1.16%
|
3.50
|
3.50
|
3.43
|
3.50
|
3.48
|
3.50
|
52,600
|
|
|
3/31/2023
|
+0.10 / +2.98%
|
3.38
|
3.49
|
3.33
|
3.46
|
3.40
|
3.46
|
103,700
|
|
|
3/30/2023
|
+0.10 / +3.07%
|
3.28
|
3.37
|
3.27
|
3.36
|
3.32
|
3.36
|
46,100
|
|
|
3/29/2023
|
+0.04 / +1.24%
|
3.25
|
3.29
|
3.22
|
3.26
|
3.23
|
3.26
|
31,600
|
|
|
3/28/2023
|
-0.03 / -0.92%
|
3.30
|
3.33
|
3.22
|
3.22
|
3.23
|
3.22
|
77,500
|
|
|
3/27/2023
|
0.00 / 0.00%
|
3.25
|
3.32
|
3.17
|
3.25
|
3.23
|
3.25
|
33,200
|
|
|
3/24/2023
|
+0.03 / +0.93%
|
3.20
|
3.25
|
3.15
|
3.25
|
3.21
|
3.25
|
37,400
|
|
|
3/23/2023
|
-0.15 / -4.45%
|
3.23
|
3.36
|
3.16
|
3.22
|
3.26
|
3.22
|
40,800
|
|
|
3/22/2023
|
-0.02 / -0.59%
|
3.39
|
3.40
|
3.30
|
3.37
|
3.32
|
3.37
|
19,400
|
|
|
3/21/2023
|
+0.19 / +5.94%
|
3.30
|
3.40
|
3.16
|
3.39
|
3.27
|
3.39
|
70,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|