CIGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	91.53	93.25	89.71	89.78	89.78	-1.85%	266,437
Oct 1, 2026	90.14	92.25	89.28	91.47	91.47	1.86%	290,333
Sep 30, 2026	90.73	90.73	89.04	89.80	89.80	-0.27%	171,438
Sep 29, 2026	89.46	90.40	88.66	90.04	90.04	0.14%	313,328
Sep 28, 2026	89.63	90.79	87.36	89.91	89.91	-0.56%	268,070
Sep 25, 2026	91.99	92.96	90.13	90.42	90.42	-1.96%	153,804
Sep 24, 2026	91.58	93.06	89.74	92.23	92.23	1.01%	419,968
Sep 23, 2026	92.31	92.31	90.40	91.31	91.31	-1.23%	403,974
Sep 22, 2026	93.48	93.48	90.93	92.45	92.45	0.05%	193,034
Sep 21, 2026	89.74	93.00	89.56	92.40	92.40	3.11%	229,240
Sep 18, 2026	88.18	89.69	87.86	89.61	89.61	0.93%	314,521
Sep 17, 2026	90.82	91.02	88.24	88.78	88.78	-0.40%	308,740
Sep 16, 2026	90.52	91.51	88.39	89.14	89.14	-1.68%	270,955
Sep 15, 2026	93.55	93.79	90.49	90.66	90.66	-3.55%	211,236
Sep 14, 2026	94.21	95.02	92.18	94.00	94.00	0.70%	222,119
Sep 11, 2026	92.00	93.83	91.71	93.35	93.35	2.37%	251,588
Sep 10, 2026	94.72	95.34	90.50	91.19	91.19	-3.84%	292,660
Sep 9, 2026	95.37	95.37	92.91	94.83	94.83	-0.49%	289,442
Sep 8, 2026	98.05	98.49	95.09	95.30	95.30	-3.76%	338,019
Sep 4, 2026	99.66	100.08	98.40	99.02	99.02	-1.76%	434,080
Sep 3, 2026	99.03	101.82	99.03	100.79	100.79	3.09%	298,369
Sep 2, 2026	99.87	99.87	96.12	97.77	97.77	-1.38%	209,701
Sep 1, 2026	99.69	100.58	98.71	99.14	99.14	-1.51%	120,592
Aug 31, 2026	102.84	102.97	99.74	100.66	100.66	-2.21%	197,893
Aug 28, 2026	103.87	106.16	102.59	102.93	102.93	-0.04%	280,429
Aug 27, 2026	103.53	104.98	102.62	102.97	102.97	-1.48%	237,438
Aug 26, 2026	105.43	105.43	103.29	104.52	104.52	-0.98%	155,642
Aug 25, 2026	107.57	107.93	104.89	105.55	105.55	-2.14%	222,571
Aug 24, 2026	109.48	109.48	106.72	107.86	107.86	0.75%	111,093
Aug 21, 2026	107.01	107.99	105.68	107.06	107.06	0.34%	155,154
Aug 20, 2026	108.35	109.74	106.55	106.70	106.70	-2.76%	138,152
Aug 19, 2026	105.97	111.20	105.97	109.73	109.73	4.73%	230,671
Aug 18, 2026	104.01	107.46	103.31	104.77	104.77	1.30%	184,262
Aug 17, 2026	104.78	104.78	102.69	103.43	103.43	-1.88%	255,157
Aug 14, 2026	105.98	105.98	103.89	105.41	105.41	-0.36%	140,262
Aug 13, 2026	102.03	105.79	100.98	105.79	105.79	4.89%	220,195
Aug 12, 2026	103.77	103.77	99.32	100.86	100.86	-2.67%	202,313
Aug 11, 2026	100.08	103.97	100.08	103.63	103.63	3.55%	149,195
Aug 10, 2026	100.25	101.45	98.65	100.08	100.08	-1.44%	319,076
Aug 7, 2026	98.84	103.68	98.84	101.54	101.54	2.84%	354,828
Aug 6, 2026	101.50	101.50	97.43	98.74	98.74	-2.49%	222,669
Aug 5, 2026	99.96	101.79	98.57	101.26	101.26	2.23%	235,534
Aug 4, 2026	99.03	99.46	97.54	99.05	99.05	-0.32%	167,162
Aug 3, 2026	99.54	101.99	98.14	99.37	99.37	0.83%	168,103
Jul 31, 2026	97.85	99.60	97.51	98.55	98.55	-0.84%	202,170
Jul 30, 2026	104.29	104.29	97.57	99.38	99.38	-1.80%	297,793
Jul 29, 2026	103.55	104.96	101.04	101.21	101.21	-2.60%	295,334
Jul 28, 2026	103.28	105.51	103.28	103.91	103.91	1.89%	257,220
Jul 27, 2026	98.50	102.42	98.50	101.98	101.98	4.61%	190,584
Jul 24, 2026	94.81	97.90	94.19	97.49	97.49	3.83%	177,535