|
|
Closing price on 7/28/2023
|
|
| Open |
7.57 |
| High |
7.88 |
| Low |
7.52 |
| Volume |
280,800 |
| Split-adjusted Price |
7.60 |
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
-0.10 / -1.30%
|
7.57
|
7.88
|
7.52
|
7.60
|
7.60
|
7.60
|
280,800
|
|
|
7/27/2023
|
-0.19 / -2.41%
|
7.99
|
7.99
|
7.57
|
7.70
|
7.73
|
7.70
|
271,000
|
|
|
7/26/2023
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.37
|
7.89
|
7.67
|
7.89
|
389,100
|
|
|
7/25/2023
|
+0.40 / +5.33%
|
8.00
|
8.02
|
7.44
|
7.90
|
7.85
|
7.90
|
686,100
|
|
|
7/24/2023
|
+0.49 / +6.99%
|
7.48
|
7.50
|
7.25
|
7.50
|
7.47
|
7.50
|
597,800
|
|
|
7/21/2023
|
+0.45 / +6.86%
|
6.56
|
7.01
|
6.56
|
7.01
|
6.91
|
7.01
|
702,500
|
|
|
7/20/2023
|
+0.02 / +0.31%
|
6.60
|
6.60
|
6.47
|
6.56
|
6.51
|
6.56
|
154,400
|
|
|
7/19/2023
|
-0.04 / -0.61%
|
6.62
|
6.65
|
6.51
|
6.54
|
6.57
|
6.54
|
158,900
|
|
|
7/18/2023
|
-0.02 / -0.30%
|
6.70
|
6.70
|
6.40
|
6.58
|
6.51
|
6.58
|
144,900
|
|
|
7/17/2023
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.55
|
6.60
|
6.66
|
6.60
|
197,700
|
|
|
7/14/2023
|
-0.02 / -0.30%
|
6.72
|
6.89
|
6.59
|
6.70
|
6.67
|
6.70
|
259,300
|
|
|
7/13/2023
|
+0.24 / +3.70%
|
6.40
|
6.88
|
6.40
|
6.72
|
6.70
|
6.72
|
461,800
|
|
|
7/12/2023
|
0.00 / 0.00%
|
6.48
|
6.50
|
6.40
|
6.48
|
6.45
|
6.48
|
178,400
|
|
|
7/11/2023
|
+0.04 / +0.62%
|
6.50
|
6.50
|
6.39
|
6.48
|
6.44
|
6.48
|
203,300
|
|
|
7/10/2023
|
+0.07 / +1.10%
|
6.46
|
6.46
|
6.34
|
6.44
|
6.39
|
6.44
|
215,100
|
|
|
7/7/2023
|
+0.06 / +0.95%
|
6.31
|
6.54
|
6.30
|
6.37
|
6.38
|
6.37
|
146,600
|
|
|
7/6/2023
|
-0.33 / -4.97%
|
6.64
|
6.70
|
6.31
|
6.31
|
6.54
|
6.31
|
140,500
|
|
|
7/5/2023
|
+0.04 / +0.61%
|
6.70
|
6.75
|
6.59
|
6.64
|
6.68
|
6.64
|
281,000
|
|
|
7/4/2023
|
+0.05 / +0.76%
|
6.69
|
6.69
|
6.40
|
6.60
|
6.54
|
6.60
|
158,700
|
|
|
7/3/2023
|
+0.20 / +3.15%
|
6.48
|
6.59
|
6.21
|
6.55
|
6.46
|
6.55
|
261,600
|
|
|
6/30/2023
|
-0.19 / -2.91%
|
6.35
|
6.65
|
6.30
|
6.35
|
6.38
|
6.35
|
97,200
|
|
|
6/29/2023
|
+0.04 / +0.62%
|
6.70
|
6.70
|
6.30
|
6.54
|
6.52
|
6.54
|
108,000
|
|
|
6/28/2023
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.63
|
6.50
|
133,100
|
|
|
6/27/2023
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.36
|
6.70
|
6.48
|
6.70
|
224,600
|
|
|
6/26/2023
|
+0.15 / +2.36%
|
6.35
|
6.74
|
6.25
|
6.50
|
6.37
|
6.50
|
208,600
|
|
|
6/23/2023
|
-0.22 / -3.35%
|
6.34
|
6.69
|
6.34
|
6.35
|
6.46
|
6.35
|
172,000
|
|
|
6/22/2023
|
-0.10 / -1.50%
|
6.74
|
6.74
|
6.50
|
6.57
|
6.57
|
6.57
|
127,400
|
|
|
6/21/2023
|
+0.37 / +5.87%
|
6.40
|
6.74
|
6.40
|
6.67
|
6.69
|
6.67
|
521,100
|
|
|
6/20/2023
|
+0.20 / +3.28%
|
6.10
|
6.32
|
6.00
|
6.30
|
6.19
|
6.30
|
145,500
|
|
|
6/19/2023
|
-0.37 / -5.72%
|
6.47
|
6.47
|
6.05
|
6.10
|
6.22
|
6.10
|
266,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|