|
Closing price on 9/13/2018
|
|
Open |
4.52 |
High |
4.52 |
Low |
4.51 |
Volume |
14,800 |
Split-adjusted Price |
4.51 |
|
|
CIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2018
|
-0.01 / -0.22%
|
4.52
|
4.52
|
4.51
|
4.51
|
4.52
|
4.51
|
14,800
|
|
9/12/2018
|
0.00 / 0.00%
|
4.52
|
4.57
|
4.50
|
4.52
|
4.51
|
4.52
|
87,720
|
|
9/11/2018
|
-0.05 / -1.09%
|
4.57
|
4.57
|
4.50
|
4.52
|
4.54
|
4.52
|
29,710
|
|
9/10/2018
|
-0.03 / -0.65%
|
4.60
|
4.60
|
4.50
|
4.57
|
4.57
|
4.57
|
62,130
|
|
9/7/2018
|
+0.05 / +1.10%
|
4.55
|
4.60
|
4.40
|
4.60
|
4.52
|
4.60
|
141,290
|
|
9/6/2018
|
0.00 / 0.00%
|
4.86
|
4.86
|
4.50
|
4.55
|
4.56
|
4.55
|
73,040
|
|
9/5/2018
|
+0.17 / +3.88%
|
4.38
|
4.60
|
4.38
|
4.55
|
4.46
|
4.55
|
101,710
|
|
9/4/2018
|
+0.03 / +0.69%
|
4.35
|
4.38
|
4.30
|
4.38
|
4.35
|
4.38
|
98,780
|
|
8/31/2018
|
+0.05 / +1.16%
|
4.30
|
4.35
|
4.30
|
4.35
|
4.32
|
4.35
|
106,760
|
|
8/30/2018
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.24
|
4.30
|
103,190
|
|
8/29/2018
|
0.00 / 0.00%
|
4.15
|
4.25
|
4.15
|
4.20
|
4.22
|
4.20
|
130,300
|
|
8/28/2018
|
+0.05 / +1.20%
|
4.15
|
4.20
|
4.10
|
4.20
|
4.14
|
4.20
|
116,800
|
|
8/27/2018
|
-0.10 / -2.35%
|
4.16
|
4.16
|
4.05
|
4.15
|
4.10
|
4.15
|
105,640
|
|
8/24/2018
|
-0.15 / -3.41%
|
4.28
|
4.39
|
4.21
|
4.25
|
4.28
|
4.25
|
110,360
|
|
8/23/2018
|
+0.25 / +6.02%
|
4.15
|
4.44
|
4.10
|
4.40
|
4.28
|
4.40
|
188,540
|
|
8/22/2018
|
-0.03 / -0.72%
|
4.08
|
4.15
|
3.89
|
4.15
|
3.94
|
4.15
|
362,540
|
|
8/21/2018
|
-0.02 / -0.48%
|
4.20
|
4.20
|
3.92
|
4.18
|
4.05
|
4.18
|
197,550
|
|
8/20/2018
|
-0.28 / -6.25%
|
4.20
|
4.30
|
4.17
|
4.20
|
4.20
|
4.20
|
131,760
|
|
8/17/2018
|
+0.15 / +3.46%
|
4.48
|
4.62
|
4.03
|
4.48
|
4.48
|
4.48
|
136,430
|
|
8/16/2018
|
+0.28 / +6.91%
|
4.05
|
4.33
|
4.05
|
4.33
|
4.27
|
4.33
|
217,000
|
|
8/15/2018
|
+0.08 / +2.02%
|
3.97
|
4.05
|
3.97
|
4.05
|
4.01
|
4.05
|
102,490
|
|
8/14/2018
|
+0.01 / +0.25%
|
3.89
|
4.00
|
3.89
|
3.97
|
3.96
|
3.97
|
114,710
|
|
8/13/2018
|
+0.09 / +2.33%
|
3.80
|
3.96
|
3.80
|
3.96
|
3.90
|
3.96
|
95,450
|
|
8/10/2018
|
0.00 / 0.00%
|
3.82
|
3.92
|
3.82
|
3.87
|
3.86
|
3.87
|
100,460
|
|
8/9/2018
|
-0.04 / -1.02%
|
3.91
|
3.91
|
3.81
|
3.87
|
3.84
|
3.87
|
110,590
|
|
8/8/2018
|
+0.02 / +0.51%
|
3.89
|
3.95
|
3.87
|
3.91
|
3.91
|
3.91
|
113,580
|
|
8/7/2018
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.80
|
3.89
|
3.84
|
3.89
|
22,150
|
|
8/6/2018
|
0.00 / 0.00%
|
3.85
|
3.90
|
3.82
|
3.90
|
3.86
|
3.90
|
85,260
|
|
8/3/2018
|
+0.05 / +1.30%
|
3.82
|
3.90
|
3.82
|
3.90
|
3.86
|
3.90
|
113,570
|
|
8/2/2018
|
+0.08 / +2.12%
|
3.75
|
3.85
|
3.72
|
3.85
|
3.77
|
3.85
|
250,170
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
943,900
|
72.30
|
2.12%
|
|
|
CKG
|
250,300
|
25.00
|
4.60%
|
|
|
CRE
|
325,500
|
7.10
|
1.87%
|
|
|
DLG
|
1,745,600
|
2.01
|
0.50%
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
DTI
|
26,400
|
2.20
|
0.00%
|
|
|
DXS
|
4,129,500
|
5.90
|
6.88%
|
|
|
FIR
|
1,163,700
|
6.74
|
3.37%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|