|
Closing price on 9/5/2022
|
|
| Open |
8.60 |
| High |
9.15 |
| Low |
8.21 |
| Volume |
552,500 |
| Split-adjusted Price |
9.04 |
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2022
|
-0.18 / -2.44%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.26
|
7.20
|
173,900
|
|
|
8/12/2022
|
+0.04 / +0.54%
|
7.34
|
7.40
|
7.10
|
7.38
|
7.24
|
7.38
|
126,700
|
|
|
8/11/2022
|
-0.26 / -3.42%
|
8.10
|
8.10
|
7.20
|
7.34
|
7.59
|
7.34
|
251,400
|
|
|
8/10/2022
|
+0.32 / +4.40%
|
7.49
|
7.70
|
7.42
|
7.60
|
7.58
|
7.60
|
311,700
|
|
|
8/9/2022
|
+0.16 / +2.25%
|
7.12
|
7.40
|
7.08
|
7.28
|
7.25
|
7.28
|
229,800
|
|
|
8/8/2022
|
+0.06 / +0.85%
|
7.03
|
7.17
|
7.01
|
7.12
|
7.10
|
7.12
|
172,900
|
|
|
8/5/2022
|
-0.12 / -1.67%
|
7.10
|
7.20
|
7.00
|
7.06
|
7.11
|
7.06
|
176,600
|
|
|
8/4/2022
|
+0.01 / +0.14%
|
7.48
|
7.48
|
7.10
|
7.18
|
7.20
|
7.18
|
134,600
|
|
|
8/3/2022
|
-0.04 / -0.55%
|
7.20
|
7.40
|
6.71
|
7.17
|
7.06
|
7.17
|
300,500
|
|
|
8/2/2022
|
+0.01 / +0.14%
|
7.45
|
7.48
|
7.00
|
7.21
|
7.25
|
7.21
|
168,200
|
|
|
8/1/2022
|
+0.09 / +1.27%
|
7.11
|
7.28
|
7.03
|
7.20
|
7.19
|
7.20
|
169,900
|
|
|
7/29/2022
|
-0.09 / -1.25%
|
6.85
|
7.39
|
6.85
|
7.11
|
7.07
|
7.11
|
106,700
|
|
|
7/28/2022
|
+0.14 / +1.98%
|
7.20
|
7.40
|
7.06
|
7.20
|
7.27
|
7.20
|
150,700
|
|
|
7/27/2022
|
+0.46 / +6.97%
|
6.84
|
7.06
|
6.50
|
7.06
|
6.86
|
7.06
|
186,500
|
|
|
7/26/2022
|
-0.28 / -4.07%
|
6.70
|
6.98
|
6.60
|
6.60
|
6.76
|
6.60
|
204,300
|
|
|
7/25/2022
|
-0.12 / -1.71%
|
7.00
|
7.00
|
6.70
|
6.88
|
6.88
|
6.88
|
88,400
|
|
|
7/22/2022
|
+0.11 / +1.60%
|
6.90
|
7.37
|
6.90
|
7.00
|
7.12
|
7.00
|
130,700
|
|
|