Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CIGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 147.58 | 4.74 | 3.32% | 144.62 | 148.87 | 144.62 | 48,080 |
| May 02 2024 | 142.84 | -1.06 | -0.74% | 139.60 | 145.48 | 138.13 | 84,454 |
| May 01 2024 | 143.90 | 0.54 | 0.38% | 142.78 | 145.56 | 142.78 | 73,244 |
| Apr 30 2024 | 143.36 | -3.03 | -2.07% | 145.58 | 146.80 | 142.94 | 66,486 |
| Apr 29 2024 | 146.39 | -1.22 | -0.83% | 147.60 | 148.95 | 145.30 | 54,229 |
| Apr 26 2024 | 147.61 | 0.70 | 0.48% | 146.93 | 148.25 | 146.93 | 29,045 |
| Apr 25 2024 | 146.91 | -2.58 | -1.73% | 149.36 | 149.53 | 146.71 | 52,765 |
| Apr 24 2024 | 149.49 | -0.66 | -0.44% | 149.33 | 150.59 | 146.49 | 71,029 |
| Apr 23 2024 | 150.15 | 1.25 | 0.84% | 148.82 | 150.50 | 147.74 | 29,928 |
| Apr 22 2024 | 148.90 | 3.03 | 2.08% | 145.93 | 148.90 | 145.50 | 30,445 |
| Apr 19 2024 | 145.87 | -1.42 | -0.96% | 147.29 | 148.62 | 145.50 | 88,704 |
| Apr 18 2024 | 147.29 | -2.85 | -1.90% | 150.47 | 150.47 | 145.79 | 53,156 |
| Apr 17 2024 | 150.14 | -0.80 | -0.53% | 151.11 | 151.40 | 148.65 | 24,226 |
| Apr 16 2024 | 150.94 | -0.55 | -0.36% | 151.44 | 151.89 | 149.13 | 48,012 |
| Apr 15 2024 | 151.49 | -4.53 | -2.90% | 157.11 | 157.11 | 151.47 | 29,967 |
| Apr 12 2024 | 156.02 | 0.39 | 0.25% | 151.39 | 156.02 | 151.39 | 24,843 |
| Apr 11 2024 | 155.63 | -0.71 | -0.45% | 157.64 | 157.64 | 155.25 | 21,248 |
| Apr 10 2024 | 156.34 | -6.33 | -3.89% | 160.13 | 160.13 | 155.95 | 42,100 |
| Apr 09 2024 | 162.67 | 1.42 | 0.88% | 161.26 | 164.75 | 161.07 | 24,462 |
| Apr 08 2024 | 161.25 | 0.47 | 0.29% | 160.92 | 161.27 | 159.41 | 22,283 |
| Apr 05 2024 | 160.78 | 0.36 | 0.22% | 161.41 | 161.91 | 159.89 | 77,297 |
| Apr 04 2024 | 160.42 | -1.58 | -0.98% | 164.61 | 164.61 | 160.21 | 18,191 |
| Apr 03 2024 | 162.00 | 0.68 | 0.42% | 160.97 | 162.85 | 160.97 | 21,478 |
| Apr 02 2024 | 161.32 | -0.89 | -0.55% | 160.28 | 161.59 | 160.28 | 17,492 |
| Apr 01 2024 | 162.21 | -3.36 | -2.03% | 165.38 | 165.38 | 161.67 | 17,849 |
| Mar 28 2024 | 165.57 | -1.36 | -0.81% | 166.82 | 168.06 | 165.50 | 39,141 |
| Mar 27 2024 | 166.93 | 3.63 | 2.22% | 164.49 | 167.02 | 164.49 | 25,351 |
| Mar 26 2024 | 163.30 | -1.35 | -0.82% | 164.99 | 165.60 | 163.27 | 42,274 |
| Mar 25 2024 | 164.65 | -0.96 | -0.58% | 166.28 | 166.77 | 164.00 | 18,039 |
| Mar 22 2024 | 165.61 | -2.77 | -1.65% | 168.33 | 169.18 | 165.58 | 36,514 |
| Mar 21 2024 | 168.38 | 3.08 | 1.86% | 165.48 | 169.56 | 165.48 | 62,864 |
| Mar 20 2024 | 165.30 | 3.56 | 2.20% | 161.68 | 166.35 | 161.68 | 44,026 |
| Mar 19 2024 | 161.74 | 1.58 | 0.99% | 160.13 | 161.94 | 159.92 | 20,038 |
| Mar 18 2024 | 160.16 | -1.28 | -0.79% | 161.82 | 162.33 | 160.16 | 25,107 |
| Mar 15 2024 | 161.44 | -1.02 | -0.63% | 163.05 | 163.12 | 160.50 | 50,148 |
| Mar 14 2024 | 162.46 | 1.71 | 1.06% | 160.74 | 162.56 | 159.10 | 40,676 |
| Mar 13 2024 | 160.75 | -0.50 | -0.31% | 160.75 | 162.56 | 160.67 | 49,510 |
| Mar 12 2024 | 161.25 | 2.32 | 1.46% | 158.33 | 161.38 | 158.31 | 71,314 |
| Mar 11 2024 | 158.93 | -0.07 | -0.04% | 159.17 | 159.20 | 157.66 | 44,570 |
| Mar 08 2024 | 159.00 | 0.38 | 0.24% | 158.99 | 160.23 | 157.41 | 79,873 |
| Mar 07 2024 | 158.62 | 0.19 | 0.12% | 159.05 | 159.60 | 158.36 | 33,449 |
| Mar 06 2024 | 158.43 | -1.44 | -0.90% | 159.87 | 161.60 | 158.28 | 24,567 |
| Mar 05 2024 | 159.87 | -1.18 | -0.73% | 160.64 | 160.64 | 159.00 | 32,627 |
| Mar 04 2024 | 161.05 | 1.46 | 0.91% | 160.14 | 161.52 | 159.27 | 42,335 |
| Mar 01 2024 | 159.59 | 1.66 | 1.05% | 157.95 | 160.58 | 157.90 | 50,097 |
| Feb 29 2024 | 157.93 | 0.77 | 0.49% | 158.00 | 158.90 | 155.83 | 93,569 |
| Feb 28 2024 | 157.16 | -3.07 | -1.92% | 160.17 | 160.54 | 156.87 | 95,254 |
| Feb 27 2024 | 160.23 | -0.14 | -0.09% | 160.37 | 161.32 | 159.86 | 63,426 |
| Feb 26 2024 | 160.37 | -0.97 | -0.60% | 160.01 | 161.08 | 159.64 | 54,150 |
| Feb 23 2024 | 161.34 | -9.72 | -5.68% | 161.00 | 161.70 | 159.41 | 137,744 |
| Feb 22 2024 | 171.06 | 3.95 | 2.36% | 168.24 | 171.06 | 168.24 | 24,972 |
| Feb 21 2024 | 167.11 | -1.95 | -1.15% | 168.52 | 168.52 | 164.10 | 36,980 |
| Feb 20 2024 | 169.06 | -4.72 | -2.72% | 171.15 | 172.64 | 168.60 | 42,489 |
| Feb 16 2024 | 173.78 | 0.40 | 0.23% | 172.34 | 176.51 | 171.56 | 73,478 |
| Feb 15 2024 | 173.38 | 5.06 | 3.01% | 170.00 | 174.86 | 170.00 | 87,188 |
| Feb 14 2024 | 168.32 | 2.40 | 1.45% | 166.64 | 169.43 | 165.21 | 38,172 |
| Feb 13 2024 | 165.92 | -1.12 | -0.67% | 164.95 | 166.08 | 162.33 | 83,145 |
| Feb 12 2024 | 167.04 | 2.80 | 1.70% | 161.89 | 169.10 | 161.89 | 36,436 |
| Feb 09 2024 | 164.24 | 1.50 | 0.92% | 161.67 | 165.12 | 159.95 | 67,510 |
| Feb 08 2024 | 162.74 | 11.77 | 7.80% | 148.39 | 162.74 | 148.39 | 89,065 |
| Feb 07 2024 | 150.97 | 0.00 | 0.00% | 150.97 | 150.97 | 150.97 | 0 |
| Feb 06 2024 | 150.97 | -2.73 | -1.78% | 153.69 | 154.21 | 150.67 | 35,125 |
| Feb 05 2024 | 153.70 | -3.05 | -1.95% | 154.87 | 155.33 | 153.62 | 26,440 |
