Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	CIGI	104.04	106.18	103.81	104.68	0.64	150,003	1,932	100.00	167.52
2024-04-30	Q	CIGI	105.98	106.78	103.84	104.04	-3.10	92,912	1,128	92.53	115.84
2024-04-29	Q	CIGI	108.50	109.595	106.23	107.14	-0.89	121,431	1,387	106.36	107.80
2024-04-26	Q	CIGI	107.34	108.695	107.34	108.03	0.55	82,630	1,196	107.38	108.82
2024-04-25	Q	CIGI	107.36	109.32	106.80	107.48	-1.52	235,020	2,679	100.00	150.00
2024-04-24	Q	CIGI	109.29	110.29	106.78	109.00	-0.91	210,498	2,194	47.20	172.65
2024-04-23	Q	CIGI	107.80	110.18	107.80	109.91	1.35	93,427	1,431	100.00	150.00
2024-04-22	Q	CIGI	106.20	108.68	105.89	108.56	2.34	137,247	1,480	107.75	109.20
2024-04-19	Q	CIGI	107.595	108.31	105.71	106.22	-0.72	131,832	1,399	105.40	106.83
2024-04-18	Q	CIGI	108.85	109.29	105.54	106.94	-2.00	185,678	1,577	106.09	107.52
2024-04-17	Q	CIGI	109.49	109.69	107.50	108.94	-0.14	117,356	1,103	108.29	109.74
2024-04-16	Q	CIGI	108.50	110.08	107.55	109.08	-0.84	140,247	1,449	108.65	110.09
2024-04-15	Q	CIGI	112.60	112.73	109.85	109.92	-3.24	50,693	1,235	105.25	176.54
2024-04-12	Q	CIGI	112.87	113.23	111.96	113.16	-0.37	53,584	1,207	110.00	150.00
2024-04-11	Q	CIGI	114.53	114.785	113.29	113.53	-0.76	43,317	972	102.66	114.30
2024-04-10	Q	CIGI	117.82	117.82	113.92	114.29	-5.50	69,921	1,195	110.00	150.00
2024-04-09	Q	CIGI	119.15	121.62	118.91	119.79	1.32	89,058	1,248	110.25	150.00
2024-04-08	Q	CIGI	118.67	118.80	117.38	118.47	0.10	104,635	1,210	117.77	119.26
2024-04-05	Q	CIGI	117.55	119.415	117.22	118.37	0.18	152,263	1,615	117.62	119.11
2024-04-04	Q	CIGI	120.89	121.675	118.19	118.19	-1.50	55,663	939	117.56	119.05
2024-04-03	Q	CIGI	118.87	120.25	118.83	119.69	0.88	34,096	765	119.21	120.70
2024-04-02	Q	CIGI	118.75	119.19	117.50	118.81	-0.50	53,858	973	116.43	121.19
2024-04-01	Q	CIGI	122.76	122.76	118.93	119.31	-2.92	75,955	957	118.42	119.91
2024-03-29	Q	CIGI	123.59	124.08	122.16	122.23	-0.87	0	0	121.51	123.01
2024-03-28	Q	CIGI	123.59	124.08	122.16	122.23	-0.87	94,244	1,007	121.51	123.01
2024-03-27	Q	CIGI	121.40	123.10	121.40	123.10	2.72	47,691	749	122.17	123.67
2024-03-26	Q	CIGI	121.74	122.05	120.22	120.38	-0.94	55,681	717	110.00	192.60
2024-03-25	Q	CIGI	121.81	122.755	120.48	121.32	-0.32	43,624	644	120.70	122.19
2024-03-22	Q	CIGI	124.90	125.00	121.63	121.64	-2.89	72,033	793	120.84	122.34
2024-03-21	Q	CIGI	124.00	125.49	123.19	124.53	1.93	173,200	1,352	123.91	125.42
2024-03-20	Q	CIGI	119.60	123.32	119.29	122.60	3.22	155,698	1,350	122.16	123.66
2024-03-19	Q	CIGI	118.35	119.56	117.51	119.38	1.10	53,381	626	110.00	190.88
2024-03-18	Q	CIGI	119.01	120.05	118.25	118.28	-0.77	127,504	1,109	90.00	189.77
2024-03-15	Q	CIGI	120.325	120.63	118.10	119.05	-0.95	74,140	1,345	90.00	190.49
2024-03-14	Q	CIGI	119.31	120.12	117.89	120.00	0.76	84,414	1,128	119.05	120.54
2024-03-13	Q	CIGI	119.01	120.56	119.01	119.24	-0.43	104,992	1,194	110.26	190.92
2024-03-12	Q	CIGI	117.04	119.67	117.04	119.67	1.94	153,381	1,340	110.26	190.72
2024-03-11	Q	CIGI	116.73	117.90	116.66	117.73	-0.09	117,104	1,003	110.26	187.93
2024-03-08	Q	CIGI	118.59	119.39	116.415	117.82	0.19	101,497	1,245	110.26	188.35
2024-03-07	Q	CIGI	117.595	118.61	117.38	117.63	0.45	114,299	1,121	116.87	188.89
2024-03-06	Q	CIGI	118.63	119.22	116.94	117.18	-0.27	109,273	1,297	92.00	187.71
2024-03-05	Q	CIGI	117.815	118.63	117.02	117.45	-1.11	130,080	1,431	110.00	187.95
2024-03-04	Q	CIGI	117.14	118.98	117.003	118.56	0.82	134,822	1,875	110.26	189.69
2024-03-01	Q	CIGI	116.84	118.49	116.08	117.73	1.50	129,657	1,364	110.26	188.14
2024-02-29	Q	CIGI	115.61	117.3264	114.76	116.23	0.47	188,970	2,392	92.00	183.86
2024-02-28	Q	CIGI	116.42	118.40	115.55	115.76	-2.50	164,739	1,909	92.00	120.00
2024-02-27	Q	CIGI	118.88	119.41	118.14	118.26	-0.34	293,501	2,193	92.00	129.12
2024-02-26	Q	CIGI	118.07	119.25	118.07	118.60	-0.79	277,887	2,286	90.33	122.50
2024-02-23	Q	CIGI	119.00	119.78	118.10	119.39	-7.54	621,081	5,420	110.26	130.13
2024-02-22	Q	CIGI	124.57	126.93	124.57	126.93	3.31	84,440	631	118.11	194.40
2024-02-21	Q	CIGI	123.91	124.30	121.25	123.62	-1.27	150,352	1,368	118.11	198.09
2024-02-20	Q	CIGI	126.89	127.87	124.65	124.89	-4.15	122,333	1,420	120.11	199.84
2024-02-19	Q	CIGI	128.28	131.05	127.31	129.04	0.19	0	0	90.00	205.70
2024-02-16	Q	CIGI	128.28	131.05	127.31	129.04	0.19	170,236	1,731	90.00	205.70
2024-02-15	Q	CIGI	125.83	129.81	124.53	128.85	4.35	220,314	1,977	86.00	206.11
2024-02-14	Q	CIGI	122.80	125.05	121.685	124.50	2.19	144,972	1,350	111.11	124.47
2024-02-13	Q	CIGI	121.21	123.90	117.80	122.31	-1.98	355,506	2,509	92.00	194.94
2024-02-12	Q	CIGI	123.28	125.915	120.31	124.29	2.21	130,364	1,729	92.00	198.65
2024-02-09	Q	CIGI	120.80	122.715	118.81	122.08	1.21	154,786	1,890	90.00	195.08
2024-02-08	Q	CIGI	114.18	121.01	109.66	120.87	10.55	152,191	1,485	110.20	193.31
2024-02-07	Q	CIGI	111.76	111.76	110.09	110.32	-1.65	156,981	1,792	110.02	176.56
2024-02-06	Q	CIGI	113.73	113.82	111.72	111.97	-1.39	73,889	1,067	110.02	179.39
2024-02-05	Q	CIGI	115.85	115.85	113.36	113.36	-3.15	47,409	756	90.00	181.98