CIGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	96.00	96.57	94.64	95.80	95.80	-0.87%	164,244
Jun 2, 2026	96.17	98.39	95.37	96.64	96.64	0.05%	169,488
Jun 1, 2026	94.27	96.80	92.77	96.59	96.59	2.36%	149,260
May 29, 2026	95.32	95.84	94.01	94.36	94.36	-1.48%	179,156
May 28, 2026	96.04	96.74	94.90	95.78	95.78	-0.46%	213,132
May 27, 2026	96.36	99.47	95.73	96.22	96.22	0.23%	142,267
May 26, 2026	96.17	97.25	94.69	96.00	96.00	-0.07%	242,199
May 22, 2026	95.59	96.95	95.23	96.07	96.07	-0.10%	172,637
May 21, 2026	95.43	96.74	93.55	96.17	96.17	-0.40%	232,562
May 20, 2026	92.81	97.53	91.80	96.56	96.56	3.59%	256,373
May 19, 2026	92.48	95.42	91.55	93.21	93.21	1.25%	261,910
May 18, 2026	92.05	95.11	91.06	92.06	92.06	0.07%	230,476
May 15, 2026	92.98	93.65	90.93	92.00	92.00	-1.84%	386,461
May 14, 2026	98.72	99.59	93.00	93.72	93.72	-5.06%	475,953
May 13, 2026	95.40	99.12	94.75	98.72	98.72	3.48%	969,561
May 12, 2026	95.60	96.34	94.15	95.40	95.40	-0.61%	894,829
May 11, 2026	98.58	103.40	95.67	95.99	95.99	-2.68%	705,947
May 8, 2026	103.24	105.57	98.61	98.63	98.63	-4.71%	395,428
May 7, 2026	99.87	103.87	98.87	103.51	103.51	4.37%	343,118
May 6, 2026	98.80	101.19	97.83	99.18	99.18	2.25%	264,563
May 5, 2026	99.99	100.36	94.57	97.00	97.00	-5.60%	466,501
May 4, 2026	103.36	104.62	101.83	102.75	102.75	-0.85%	236,774
May 1, 2026	105.21	106.14	103.58	103.63	103.63	-0.91%	149,377
Apr 30, 2026	104.00	105.02	102.67	104.58	104.58	0.58%	236,119
Apr 29, 2026	109.98	110.32	103.89	103.98	103.98	-5.89%	213,724
Apr 28, 2026	110.18	110.97	108.85	110.49	110.49	0.86%	150,303
Apr 27, 2026	109.01	110.17	108.67	109.55	109.55	0.69%	144,183
Apr 24, 2026	110.96	112.07	108.10	108.80	108.80	-1.87%	151,453
Apr 23, 2026	116.22	117.04	108.65	110.87	110.87	-4.48%	318,608
Apr 22, 2026	115.81	116.59	114.26	116.07	116.07	0.79%	143,481
Apr 21, 2026	117.75	118.91	115.09	115.16	115.16	-2.20%	78,942
Apr 20, 2026	116.96	124.54	116.05	117.75	117.75	0.68%	68,753
Apr 17, 2026	116.31	119.33	116.01	116.96	116.96	1.63%	186,021
Apr 16, 2026	114.25	115.63	113.60	115.08	115.08	1.16%	186,406
Apr 15, 2026	114.59	115.80	113.37	113.76	113.76	0.09%	114,135
Apr 14, 2026	114.37	116.08	113.65	113.66	113.66	-0.09%	97,059
Apr 13, 2026	110.35	114.20	110.04	113.76	113.76	2.35%	239,942
Apr 10, 2026	111.51	112.25	109.85	111.15	111.15	-0.32%	144,806
Apr 9, 2026	110.35	111.68	107.62	111.51	111.51	0.99%	216,291
Apr 8, 2026	112.70	114.65	108.69	110.42	110.42	2.18%	357,748
Apr 7, 2026	108.07	108.70	105.93	108.06	108.06	-0.55%	158,731
Apr 6, 2026	107.40	109.51	107.40	108.66	108.66	0.99%	205,168
Apr 2, 2026	104.85	107.94	104.04	107.59	107.59	0.68%	104,384
Apr 1, 2026	107.16	108.74	105.84	106.86	106.86	-0.03%	228,765
Mar 31, 2026	104.68	109.43	102.94	106.89	106.89	3.57%	408,119
Mar 30, 2026	101.03	104.39	100.53	103.21	103.21	3.36%	483,854
Mar 27, 2026	98.31	100.06	95.66	99.86	99.86	1.38%	649,670
Mar 26, 2026	101.29	104.02	98.47	98.50	98.50	-3.69%	578,795
Mar 25, 2026	102.98	104.00	100.83	102.27	102.27	0.76%	419,710
Mar 24, 2026	100.19	103.03	99.25	101.50	101.50	-0.49%	472,066