CIGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	99.03	99.46	97.54	99.05	99.05	-0.32%	167,161
Aug 3, 2026	99.54	101.99	98.14	99.37	99.37	0.83%	168,102
Jul 31, 2026	97.85	99.60	97.51	98.55	98.55	-0.84%	201,252
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
Jul 23, 2026	96.74	96.79	92.31	93.89	93.89	-3.95%	252,732
Jul 22, 2026	98.12	98.62	96.17	97.75	97.75	-0.28%	270,577
Jul 21, 2026	99.43	100.14	97.70	98.02	98.02	-1.65%	197,188
Jul 20, 2026	101.92	101.92	98.00	99.66	99.66	-2.22%	227,396
Jul 17, 2026	101.10	102.36	100.48	101.92	101.92	-0.28%	326,859
Jul 16, 2026	100.87	102.90	100.70	102.21	102.21	1.52%	136,554
Jul 15, 2026	95.11	103.59	95.11	100.68	100.68	5.88%	235,296
Jul 14, 2026	96.03	97.50	94.94	95.09	95.09	-1.64%	127,876
Jul 13, 2026	98.41	99.59	96.25	96.68	96.68	-0.98%	141,907
Jul 10, 2026	99.69	100.40	97.09	97.64	97.64	-1.28%	181,723
Jul 9, 2026	97.40	99.60	97.26	98.91	98.91	0.62%	156,111
Jul 8, 2026	99.50	99.97	96.14	98.30	98.30	-2.21%	357,418
Jul 7, 2026	99.99	101.97	99.99	100.52	100.52	1.70%	207,397
Jul 6, 2026	98.70	99.24	97.01	98.84	98.84	0.33%	228,142
Jul 2, 2026	96.34	99.39	95.79	98.51	98.51	2.25%	258,324
Jul 1, 2026	94.37	98.06	94.37	96.34	96.34	2.72%	137,919
Jun 30, 2026	91.78	94.18	90.84	93.79	93.79	1.25%	226,075
Jun 29, 2026	92.79	93.90	89.25	92.78	92.63	0.03%	434,884
Jun 26, 2026	88.73	92.86	88.73	92.75	92.60	4.44%	685,944
Jun 25, 2026	90.41	92.14	88.38	88.81	88.67	-1.43%	388,221
Jun 24, 2026	90.30	91.83	89.81	90.10	89.95	0.64%	143,723
Jun 23, 2026	90.09	90.82	89.05	89.53	89.39	-0.09%	139,777
Jun 22, 2026	91.12	92.08	89.32	89.61	89.46	-1.86%	198,358
Jun 18, 2026	93.94	94.40	90.45	91.31	91.16	-1.70%	206,692
Jun 17, 2026	95.50	97.57	92.78	92.89	92.74	-2.73%	227,968
Jun 16, 2026	95.54	96.51	94.98	95.50	95.35	0.43%	166,267
Jun 15, 2026	99.17	100.16	94.61	95.09	94.94	-2.36%	188,180
Jun 12, 2026	97.12	98.90	96.05	97.39	97.23	0.29%	96,987
Jun 11, 2026	98.74	100.96	95.03	97.11	96.95	-1.76%	203,632
Jun 10, 2026	99.47	100.18	98.31	98.85	98.69	-0.71%	153,335
Jun 9, 2026	96.78	101.09	96.78	99.56	99.40	2.87%	147,481
Jun 8, 2026	97.16	98.39	95.36	96.78	96.62	-0.39%	223,804
Jun 5, 2026	97.20	97.61	95.66	97.16	97.00	-0.35%	151,444
Jun 4, 2026	96.91	98.60	96.59	97.50	97.34	1.77%	141,918
Jun 3, 2026	96.00	96.57	94.64	95.80	95.64	-0.87%	170,991
Jun 2, 2026	96.17	98.39	95.37	96.64	96.48	0.05%	169,488
Jun 1, 2026	94.27	96.80	92.77	96.59	96.43	2.36%	151,576
May 29, 2026	95.32	95.84	94.01	94.36	94.21	-1.48%	191,907
May 28, 2026	96.04	96.74	94.90	95.78	95.62	-0.46%	227,901
May 27, 2026	96.36	99.47	95.73	96.22	96.06	0.23%	235,884
May 26, 2026	96.17	97.25	94.69	96.00	95.84	-0.07%	242,199
May 22, 2026	95.59	96.95	95.23	96.07	95.91	-0.10%	173,912