|
|
Closing price on 9/28/2022
|
|
| Open |
7.80 |
| High |
8.02 |
| Low |
7.17 |
| Volume |
372,200 |
| Split-adjusted Price |
7.70 |
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
0.00 / 0.00%
|
7.80
|
8.02
|
7.17
|
7.70
|
7.57
|
7.70
|
372,200
|
|
|
9/27/2022
|
-0.40 / -4.94%
|
8.10
|
8.12
|
7.70
|
7.70
|
7.91
|
7.70
|
179,000
|
|
|
9/26/2022
|
0.00 / 0.00%
|
8.00
|
8.12
|
7.60
|
8.10
|
7.90
|
8.10
|
199,300
|
|
|
9/23/2022
|
-0.02 / -0.25%
|
8.00
|
8.21
|
8.00
|
8.10
|
8.12
|
8.10
|
174,600
|
|
|
9/22/2022
|
-0.28 / -3.33%
|
8.12
|
8.40
|
8.10
|
8.12
|
8.18
|
8.12
|
225,200
|
|
|
9/21/2022
|
0.00 / 0.00%
|
7.91
|
8.40
|
7.91
|
8.40
|
8.15
|
8.40
|
134,700
|
|
|
9/20/2022
|
+0.40 / +5.00%
|
8.20
|
8.40
|
7.80
|
8.40
|
8.09
|
8.40
|
145,900
|
|
|
9/19/2022
|
-0.18 / -2.20%
|
8.19
|
8.21
|
7.80
|
8.00
|
7.95
|
8.00
|
137,500
|
|
|
9/16/2022
|
+0.36 / +4.60%
|
8.01
|
8.18
|
7.85
|
8.18
|
8.01
|
8.18
|
143,000
|
|
|
9/15/2022
|
-0.28 / -3.46%
|
8.11
|
8.38
|
7.54
|
7.82
|
8.00
|
7.82
|
371,800
|
|
|
9/14/2022
|
-0.60 / -6.90%
|
8.25
|
8.99
|
8.10
|
8.10
|
8.43
|
8.10
|
515,600
|
|
|
9/13/2022
|
-0.19 / -2.14%
|
8.89
|
8.95
|
8.38
|
8.70
|
8.59
|
8.70
|
201,600
|
|
|
9/12/2022
|
-0.11 / -1.22%
|
9.08
|
9.08
|
8.40
|
8.89
|
8.65
|
8.89
|
493,800
|
|
|
9/9/2022
|
-0.11 / -1.21%
|
8.70
|
9.09
|
8.60
|
9.00
|
8.85
|
9.00
|
284,500
|
|
|
9/8/2022
|
-0.04 / -0.44%
|
9.20
|
9.20
|
8.60
|
9.11
|
8.91
|
9.11
|
376,100
|
|
|
9/7/2022
|
+0.05 / +0.55%
|
9.30
|
9.60
|
8.98
|
9.15
|
9.19
|
9.15
|
603,600
|
|
|
9/6/2022
|
+0.06 / +0.66%
|
9.10
|
9.44
|
8.60
|
9.10
|
9.01
|
9.10
|
556,800
|
|
|
9/5/2022
|
+0.48 / +5.61%
|
8.60
|
9.15
|
8.21
|
9.04
|
8.72
|
9.04
|
552,500
|
|
|
8/31/2022
|
+0.44 / +5.42%
|
8.20
|
8.56
|
7.80
|
8.56
|
8.18
|
8.56
|
575,700
|
|
|
8/30/2022
|
+0.53 / +6.98%
|
8.12
|
8.12
|
8.00
|
8.12
|
8.12
|
8.12
|
728,900
|
|
|
8/29/2022
|
+0.49 / +6.90%
|
7.00
|
7.59
|
6.80
|
7.59
|
7.44
|
7.59
|
926,700
|
|
|
8/26/2022
|
-0.20 / -2.74%
|
7.25
|
7.31
|
7.10
|
7.10
|
7.19
|
7.10
|
147,600
|
|
|
8/25/2022
|
+0.15 / +2.10%
|
7.38
|
7.38
|
7.15
|
7.30
|
7.23
|
7.30
|
237,100
|
|
|
8/24/2022
|
+0.05 / +0.70%
|
7.10
|
7.20
|
7.00
|
7.15
|
7.12
|
7.15
|
72,700
|
|
|
8/23/2022
|
+0.30 / +4.41%
|
6.80
|
7.21
|
6.80
|
7.10
|
7.04
|
7.10
|
127,900
|
|
|
8/22/2022
|
-0.38 / -5.29%
|
7.00
|
7.18
|
6.80
|
6.80
|
7.04
|
6.80
|
158,900
|
|
|
8/19/2022
|
-0.02 / -0.28%
|
7.30
|
7.30
|
7.05
|
7.18
|
7.15
|
7.18
|
129,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
7.16
|
7.28
|
7.09
|
7.20
|
7.15
|
7.20
|
146,800
|
|
|
8/17/2022
|
0.00 / 0.00%
|
7.20
|
7.39
|
7.14
|
7.20
|
7.26
|
7.20
|
128,900
|
|
|
8/16/2022
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.18
|
7.20
|
69,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|