Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CIGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 116.59 | -0.25 | -0.21% | 116.24 | 117.8299 | 116.24 | 88,323 |
| May 15 2024 | 116.84 | 3.59 | 3.17% | 115.02 | 118.46 | 114.295 | 122,438 |
| May 14 2024 | 113.25 | 0.31 | 0.27% | 114.12 | 115.12 | 112.85 | 84,711 |
| May 13 2024 | 112.94 | -1.23 | -1.08% | 114.70 | 115.55 | 112.185 | 77,805 |
| May 10 2024 | 114.17 | 1.53 | 1.36% | 112.96 | 114.23 | 111.79 | 65,252 |
| May 09 2024 | 112.64 | 2.81 | 2.56% | 109.51 | 113.00 | 109.31 | 84,770 |
| May 08 2024 | 109.83 | -2.03 | -1.81% | 111.10 | 111.62 | 109.44 | 87,285 |
| May 07 2024 | 111.86 | 0.29 | 0.26% | 111.95 | 113.53 | 111.42 | 163,269 |
| May 06 2024 | 111.57 | 3.59 | 3.32% | 108.81 | 111.59 | 108.66 | 192,131 |
| May 03 2024 | 107.98 | 3.37 | 3.22% | 106.71 | 109.145 | 106.71 | 183,399 |
| May 02 2024 | 104.61 | -0.07 | -0.07% | 104.56 | 106.05 | 101.01 | 155,943 |
| May 01 2024 | 104.68 | 0.64 | 0.62% | 104.04 | 106.18 | 103.81 | 150,003 |
| Apr 30 2024 | 104.04 | -3.10 | -2.89% | 105.98 | 106.78 | 103.84 | 92,912 |
| Apr 29 2024 | 107.14 | -0.89 | -0.82% | 108.50 | 109.595 | 106.23 | 121,431 |
| Apr 26 2024 | 108.03 | 0.55 | 0.51% | 107.79 | 108.695 | 107.34 | 82,630 |
| Apr 25 2024 | 107.48 | -1.52 | -1.39% | 107.745 | 109.32 | 106.80 | 233,662 |
| Apr 24 2024 | 109.00 | -0.91 | -0.83% | 109.29 | 110.29 | 106.78 | 210,498 |
| Apr 23 2024 | 109.91 | 1.35 | 1.24% | 108.66 | 110.18 | 107.80 | 93,427 |
| Apr 22 2024 | 108.56 | 2.34 | 2.20% | 106.20 | 108.68 | 105.89 | 137,247 |
| Apr 19 2024 | 106.22 | -0.72 | -0.67% | 107.09 | 108.31 | 105.71 | 136,048 |
| Apr 18 2024 | 106.94 | -2.00 | -1.84% | 108.85 | 109.29 | 105.54 | 185,677 |
| Apr 17 2024 | 108.94 | -0.14 | -0.13% | 109.50 | 109.69 | 107.50 | 117,356 |
| Apr 16 2024 | 109.08 | -0.84 | -0.76% | 107.77 | 110.08 | 107.55 | 134,768 |
| Apr 15 2024 | 109.92 | -3.24 | -2.86% | 113.35 | 114.34 | 109.85 | 50,693 |
| Apr 12 2024 | 113.16 | -0.37 | -0.33% | 112.87 | 113.23 | 111.96 | 53,584 |
| Apr 11 2024 | 113.53 | -0.76 | -0.66% | 114.53 | 114.785 | 113.29 | 43,317 |
| Apr 10 2024 | 114.29 | -5.50 | -4.59% | 116.64 | 116.64 | 113.92 | 67,203 |
| Apr 09 2024 | 119.79 | 1.32 | 1.11% | 119.15 | 121.62 | 118.91 | 89,058 |
| Apr 08 2024 | 118.47 | 0.10 | 0.08% | 118.84 | 118.84 | 117.38 | 104,635 |
| Apr 05 2024 | 118.37 | 0.18 | 0.15% | 118.06 | 119.415 | 117.22 | 150,229 |
| Apr 04 2024 | 118.19 | -1.50 | -1.25% | 120.89 | 121.675 | 118.19 | 55,663 |
| Apr 03 2024 | 119.69 | 0.88 | 0.74% | 118.58 | 120.25 | 118.39 | 34,096 |
| Apr 02 2024 | 118.81 | -0.50 | -0.42% | 117.82 | 119.19 | 117.655 | 52,845 |
| Apr 01 2024 | 119.31 | -2.92 | -2.39% | 122.76 | 122.76 | 118.93 | 75,955 |
| Mar 28 2024 | 122.23 | -0.87 | -0.71% | 122.99 | 124.08 | 122.16 | 94,244 |
| Mar 27 2024 | 123.10 | 2.72 | 2.26% | 121.40 | 123.10 | 121.40 | 47,691 |
| Mar 26 2024 | 120.38 | -0.94 | -0.77% | 122.07 | 122.08 | 120.22 | 55,681 |
| Mar 25 2024 | 121.32 | -0.32 | -0.26% | 121.81 | 122.755 | 120.48 | 43,624 |
| Mar 22 2024 | 121.64 | -2.89 | -2.32% | 124.27 | 125.00 | 121.63 | 72,033 |
| Mar 21 2024 | 124.53 | 1.93 | 1.57% | 124.00 | 125.49 | 123.19 | 173,200 |
| Mar 20 2024 | 122.60 | 3.22 | 2.70% | 119.60 | 123.32 | 119.29 | 155,698 |
| Mar 19 2024 | 119.38 | 1.10 | 0.93% | 118.35 | 119.56 | 117.51 | 53,381 |
| Mar 18 2024 | 118.28 | -0.77 | -0.65% | 119.01 | 120.05 | 118.25 | 127,504 |
| Mar 15 2024 | 119.05 | -0.95 | -0.79% | 120.08 | 120.63 | 118.10 | 73,435 |
| Mar 14 2024 | 120.00 | 0.76 | 0.64% | 119.34 | 120.12 | 117.89 | 84,414 |
| Mar 13 2024 | 119.24 | -0.43 | -0.36% | 119.55 | 120.56 | 119.01 | 104,992 |
| Mar 12 2024 | 119.67 | 1.94 | 1.65% | 117.72 | 119.67 | 117.04 | 153,381 |
| Mar 11 2024 | 117.73 | -0.09 | -0.08% | 117.25 | 117.795 | 116.66 | 118,084 |
| Mar 08 2024 | 117.82 | 0.19 | 0.16% | 118.59 | 119.39 | 116.415 | 100,964 |
| Mar 07 2024 | 117.63 | 0.45 | 0.38% | 117.76 | 118.61 | 117.38 | 114,299 |
| Mar 06 2024 | 117.18 | -0.27 | -0.23% | 118.63 | 119.22 | 116.94 | 109,273 |
| Mar 05 2024 | 117.45 | -1.11 | -0.94% | 117.89 | 118.63 | 117.02 | 130,080 |
| Mar 04 2024 | 118.56 | 0.82 | 0.70% | 117.14 | 118.98 | 117.003 | 134,822 |
| Mar 01 2024 | 117.74 | 1.51 | 1.30% | 116.84 | 118.49 | 116.03 | 129,657 |
| Feb 29 2024 | 116.23 | 0.47 | 0.41% | 115.61 | 117.3264 | 114.76 | 188,970 |
| Feb 28 2024 | 115.76 | -2.50 | -2.11% | 116.42 | 118.40 | 115.55 | 164,739 |
| Feb 27 2024 | 118.26 | -0.34 | -0.29% | 118.88 | 119.41 | 118.14 | 293,501 |
| Feb 26 2024 | 118.60 | -0.79 | -0.66% | 118.07 | 119.25 | 118.07 | 277,887 |
| Feb 23 2024 | 119.39 | -7.54 | -5.94% | 119.00 | 119.78 | 118.10 | 621,081 |
| Feb 22 2024 | 126.93 | 3.31 | 2.68% | 124.57 | 126.93 | 124.25 | 84,440 |
| Feb 21 2024 | 123.62 | -1.27 | -1.02% | 123.91 | 124.30 | 121.25 | 150,350 |
| Feb 20 2024 | 124.89 | -4.15 | -3.22% | 126.89 | 127.87 | 124.65 | 122,333 |
