|
|
Closing price on 4/28/2025
|
|
| Open |
8.00 |
| High |
8.51 |
| Low |
8.00 |
| Volume |
302,300 |
| Split-adjusted Price |
8.27 |
|
|
CIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
+0.27 / +3.38%
|
8.00
|
8.51
|
8.00
|
8.27
|
8.38
|
8.27
|
302,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.95
|
8.00
|
8.05
|
8.00
|
163,200
|
|
|
4/24/2025
|
+0.01 / +0.13%
|
7.99
|
8.34
|
7.80
|
8.00
|
8.00
|
8.00
|
213,500
|
|
|
4/23/2025
|
+0.09 / +1.14%
|
8.36
|
8.36
|
7.83
|
7.99
|
8.01
|
7.99
|
87,900
|
|
|
4/22/2025
|
-0.02 / -0.25%
|
8.08
|
8.15
|
7.37
|
7.90
|
7.73
|
7.90
|
322,200
|
|
|
4/21/2025
|
+0.51 / +6.88%
|
7.79
|
7.92
|
7.42
|
7.92
|
7.81
|
7.92
|
391,200
|
|
|
4/18/2025
|
+0.48 / +6.93%
|
6.99
|
7.41
|
6.98
|
7.41
|
7.24
|
7.41
|
363,600
|
|
|
4/17/2025
|
+0.03 / +0.43%
|
6.90
|
7.03
|
6.89
|
6.93
|
6.92
|
6.93
|
103,500
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.86
|
6.90
|
6.95
|
6.90
|
397,300
|
|
|
4/15/2025
|
-0.40 / -5.48%
|
7.30
|
7.40
|
6.89
|
6.90
|
7.02
|
6.90
|
228,300
|
|
|
4/14/2025
|
+0.03 / +0.41%
|
7.58
|
7.58
|
7.20
|
7.30
|
7.45
|
7.30
|
179,700
|
|
|
4/11/2025
|
-0.12 / -1.62%
|
6.91
|
7.35
|
6.88
|
7.27
|
6.95
|
7.27
|
904,200
|
|
|
4/10/2025
|
+0.48 / +6.95%
|
7.39
|
7.39
|
7.34
|
7.39
|
7.39
|
7.39
|
1,191,600
|
|
|
4/9/2025
|
-0.51 / -6.87%
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
345,900
|
|
|
4/8/2025
|
-0.55 / -6.90%
|
7.42
|
7.42
|
7.42
|
7.42
|
7.42
|
7.42
|
43,300
|
|
|
4/4/2025
|
-0.59 / -6.89%
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
290,500
|
|
|
4/3/2025
|
-0.64 / -6.96%
|
8.79
|
8.89
|
8.56
|
8.56
|
8.65
|
8.56
|
841,600
|
|
|
4/2/2025
|
+0.19 / +2.11%
|
9.04
|
9.30
|
9.04
|
9.20
|
9.19
|
9.20
|
394,800
|
|
|
4/1/2025
|
+0.02 / +0.22%
|
9.57
|
9.57
|
9.00
|
9.01
|
9.25
|
9.01
|
621,600
|
|
|
3/31/2025
|
+0.58 / +6.90%
|
8.41
|
8.99
|
8.41
|
8.99
|
8.87
|
8.99
|
1,036,600
|
|
|
3/28/2025
|
+0.11 / +1.33%
|
8.33
|
8.48
|
8.32
|
8.41
|
8.39
|
8.41
|
434,200
|
|
|
3/27/2025
|
0.00 / 0.00%
|
8.43
|
8.44
|
8.28
|
8.30
|
8.33
|
8.30
|
234,200
|
|
|
3/26/2025
|
-0.12 / -1.43%
|
8.44
|
8.48
|
8.23
|
8.30
|
8.39
|
8.30
|
247,300
|
|
|
3/25/2025
|
+0.06 / +0.72%
|
8.37
|
8.53
|
8.37
|
8.42
|
8.43
|
8.42
|
309,900
|
|
|
3/24/2025
|
+0.30 / +3.72%
|
8.08
|
8.46
|
8.07
|
8.36
|
8.27
|
8.36
|
457,900
|
|
|
3/21/2025
|
+0.07 / +0.88%
|
7.99
|
8.07
|
7.99
|
8.06
|
8.02
|
8.06
|
229,300
|
|
|
3/20/2025
|
-0.08 / -0.99%
|
8.10
|
8.17
|
7.95
|
7.99
|
8.06
|
7.99
|
227,600
|
|
|
3/19/2025
|
-0.06 / -0.74%
|
8.16
|
8.26
|
8.04
|
8.07
|
8.12
|
8.07
|
222,200
|
|
|
3/18/2025
|
+0.10 / +1.25%
|
8.06
|
8.17
|
8.03
|
8.13
|
8.11
|
8.13
|
228,400
|
|
|
3/17/2025
|
+0.03 / +0.38%
|
8.05
|
8.19
|
8.02
|
8.03
|
8.12
|
8.03
|
159,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
339,100
|
55.00
|
-1.26%
|
|
|
|
CKG
|
80,300
|
17.00
|
-2.86%
|
|
|
|
CRE
|
218,200
|
7.35
|
0.00%
|
|
|
|
DLG
|
1,283,400
|
2.06
|
0.49%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
25,900
|
2.00
|
0.00%
|
|
|
|
DXS
|
1,379,400
|
6.44
|
3.21%
|
|
|
|
FIR
|
1,397,700
|
8.86
|
6.24%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|