CIGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	101.03	104.39	100.53	103.21	103.21	3.36%	435,648
Mar 27, 2026	98.31	100.06	95.66	99.86	99.86	1.38%	649,640
Mar 26, 2026	101.29	104.02	98.47	98.50	98.50	-3.69%	564,065
Mar 25, 2026	102.98	104.00	100.83	102.27	102.27	0.76%	411,602
Mar 24, 2026	100.19	103.03	99.25	101.50	101.50	-0.49%	472,066
Mar 23, 2026	102.97	106.50	101.98	102.00	102.00	1.72%	469,113
Mar 20, 2026	102.73	103.58	99.68	100.28	100.28	-2.83%	406,127
Mar 19, 2026	103.85	105.10	102.72	103.20	103.20	-2.22%	349,807
Mar 18, 2026	107.50	108.15	105.20	105.54	105.54	-2.04%	358,240
Mar 17, 2026	109.34	110.98	107.60	107.74	107.74	-0.44%	226,812
Mar 16, 2026	109.89	111.23	108.03	108.22	108.22	0.23%	223,761
Mar 13, 2026	106.49	109.43	106.49	107.97	107.97	1.77%	181,299
Mar 12, 2026	107.70	110.23	105.71	106.09	106.09	-3.28%	520,627
Mar 11, 2026	111.78	112.07	105.90	109.69	109.69	-1.87%	582,098
Mar 10, 2026	116.96	118.74	109.43	111.78	111.78	-5.21%	328,877
Mar 9, 2026	114.34	118.30	112.25	117.92	117.92	1.61%	383,981
Mar 6, 2026	117.00	117.00	114.34	116.05	116.05	-2.55%	354,650
Mar 5, 2026	116.72	119.60	116.72	119.09	119.09	0.90%	261,918
Mar 4, 2026	117.55	118.77	116.83	118.03	118.03	0.67%	400,682
Mar 3, 2026	113.06	118.55	112.17	117.25	117.25	0.60%	255,910
Mar 2, 2026	114.59	117.52	113.38	116.55	116.55	-1.84%	294,785
Feb 27, 2026	118.60	120.02	117.46	118.73	118.73	-1.89%	444,578
Feb 26, 2026	117.62	121.40	117.60	121.02	121.02	3.26%	309,101
Feb 25, 2026	114.67	117.47	113.23	117.20	117.20	2.63%	437,900
Feb 24, 2026	110.56	114.89	110.56	114.20	114.20	2.51%	356,614
Feb 23, 2026	114.10	114.88	110.62	111.40	111.40	-2.39%	351,476
Feb 20, 2026	115.30	117.50	113.22	114.13	114.13	-0.77%	410,726
Feb 19, 2026	115.85	118.47	114.92	115.02	115.02	-1.10%	497,580
Feb 18, 2026	110.00	117.91	110.00	116.30	116.30	5.57%	667,987
Feb 17, 2026	113.39	113.57	108.62	110.16	110.16	-2.85%	704,467
Feb 13, 2026	119.00	120.00	98.97	113.39	113.39	-4.09%	2,508,338
Feb 12, 2026	130.50	131.35	115.12	118.23	118.23	-9.06%	1,575,028
Feb 11, 2026	146.46	146.93	129.14	130.01	130.01	-11.25%	1,287,360
Feb 10, 2026	143.66	147.61	143.66	146.49	146.49	2.30%	326,680
Feb 9, 2026	139.71	143.38	139.03	143.20	143.20	2.49%	199,718
Feb 6, 2026	135.28	139.72	134.58	139.72	139.72	4.16%	484,943
Feb 5, 2026	134.78	136.87	133.26	134.14	134.14	-0.36%	215,800
Feb 4, 2026	131.23	135.96	129.50	134.62	134.62	4.89%	1,204,060
Feb 3, 2026	136.97	140.38	127.28	128.34	128.34	-5.90%	679,802
Feb 2, 2026	136.17	138.46	135.05	136.39	136.39	-0.23%	121,772
Jan 30, 2026	138.29	138.43	134.83	136.70	136.70	-1.36%	498,017
Jan 29, 2026	138.76	138.92	136.82	138.59	138.59	0.43%	263,500
Jan 28, 2026	136.88	139.15	136.50	138.00	138.00	0.55%	464,794
Jan 27, 2026	138.86	138.86	136.70	137.25	137.25	-0.90%	391,244
Jan 26, 2026	140.26	141.63	137.98	138.49	138.49	-0.97%	171,719
Jan 23, 2026	139.65	140.94	139.17	139.85	139.85	-0.79%	143,063
Jan 22, 2026	144.84	148.97	140.77	140.96	140.96	-1.76%	169,595
Jan 21, 2026	144.22	145.04	142.56	143.49	143.49	0.34%	93,916
Jan 20, 2026	144.57	147.14	142.26	143.00	143.00	-2.86%	79,778
Jan 16, 2026	146.86	148.81	145.41	147.21	147.21	-0.19%	92,189