|
|
Closing price on 6/1/2022
|
|
| Open |
9.00 |
| High |
9.44 |
| Low |
8.79 |
| Volume |
129,300 |
| Split-adjusted Price |
9.10 |
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
-0.23 / -2.47%
|
9.00
|
9.44
|
8.79
|
9.10
|
9.00
|
9.10
|
129,300
|
|
|
5/31/2022
|
-0.12 / -1.27%
|
9.60
|
9.60
|
9.15
|
9.33
|
9.31
|
9.33
|
118,300
|
|
|
5/30/2022
|
+0.39 / +4.30%
|
9.06
|
9.60
|
9.00
|
9.45
|
9.21
|
9.45
|
231,600
|
|
|
5/27/2022
|
+0.01 / +0.11%
|
9.20
|
9.25
|
9.05
|
9.06
|
9.12
|
9.06
|
118,100
|
|
|
5/26/2022
|
+0.03 / +0.33%
|
9.20
|
9.20
|
9.00
|
9.05
|
9.08
|
9.05
|
134,700
|
|
|
5/25/2022
|
+0.42 / +4.88%
|
9.00
|
9.20
|
8.60
|
9.02
|
8.83
|
9.02
|
132,600
|
|
|
5/24/2022
|
-0.29 / -3.26%
|
8.90
|
8.90
|
8.27
|
8.60
|
8.50
|
8.60
|
155,600
|
|
|
5/23/2022
|
-0.16 / -1.77%
|
9.06
|
9.33
|
8.89
|
8.89
|
9.05
|
8.89
|
123,500
|
|
|
5/20/2022
|
-0.10 / -1.09%
|
9.19
|
9.19
|
8.80
|
9.05
|
9.07
|
9.05
|
165,300
|
|
|
5/19/2022
|
-0.25 / -2.66%
|
9.13
|
9.22
|
8.80
|
9.15
|
9.00
|
9.15
|
91,500
|
|
|
5/18/2022
|
-0.05 / -0.53%
|
9.65
|
9.70
|
9.32
|
9.40
|
9.52
|
9.40
|
122,100
|
|
|
5/17/2022
|
+0.45 / +5.00%
|
8.44
|
9.45
|
8.44
|
9.45
|
9.17
|
9.45
|
171,100
|
|
|
5/16/2022
|
+0.11 / +1.24%
|
9.48
|
9.48
|
8.53
|
9.00
|
9.04
|
9.00
|
110,300
|
|
|
5/13/2022
|
-0.60 / -6.32%
|
9.49
|
9.79
|
8.83
|
8.89
|
8.99
|
8.89
|
201,500
|
|
|
5/12/2022
|
-0.71 / -6.96%
|
10.40
|
10.40
|
9.49
|
9.49
|
9.72
|
9.49
|
173,200
|
|
|
5/11/2022
|
+0.20 / +2.00%
|
10.45
|
10.50
|
10.00
|
10.20
|
10.22
|
10.20
|
135,400
|
|
|
5/10/2022
|
+0.42 / +4.38%
|
9.00
|
10.00
|
8.91
|
10.00
|
9.44
|
10.00
|
187,800
|
|
|
5/9/2022
|
-0.72 / -6.99%
|
10.30
|
10.30
|
9.58
|
9.58
|
9.65
|
9.58
|
240,400
|
|
|
5/6/2022
|
-0.75 / -6.79%
|
10.35
|
11.00
|
10.30
|
10.30
|
10.62
|
10.30
|
262,200
|
|
|
5/5/2022
|
-0.55 / -4.74%
|
11.95
|
11.95
|
10.80
|
11.05
|
11.06
|
11.05
|
351,600
|
|
|
5/4/2022
|
+0.60 / +5.45%
|
11.20
|
11.65
|
10.65
|
11.60
|
11.31
|
11.60
|
390,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
129,400
|
66.00
|
-1.35%
|
|
|
|
CKG
|
57,100
|
11.80
|
0.00%
|
|
|
|
CRE
|
1,991,500
|
9.99
|
6.84%
|
|
|
|
DLG
|
2,947,600
|
2.81
|
-4.10%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
2,700
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,286,200
|
10.50
|
-5.41%
|
|
|
|
FIR
|
254,100
|
7.59
|
-1.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|