ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Concorde International Group Ltd - Class A Ordinary Shares (NQ:CIGL)

1.810 +0.040 (+2.26%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 1.830 1.880 1.810 1.810 8,230 +0.04(+2.09%)
Nov 26, 2025 1.750 1.800 1.740 1.773 6,260 +0.02(+1.31%)
Nov 25, 2025 1.740 1.780 1.710 1.750 6,067 +0.06(+3.55%)
Nov 24, 2025 1.730 1.730 1.650 1.690 10,757 -0.04(-2.31%)
Nov 21, 2025 1.640 1.760 1.640 1.730 7,682 +0.09(+5.49%)
Nov 20, 2025 1.870 1.870 1.600 1.640 20,836 -0.08(-4.65%)
Nov 19, 2025 1.830 2.019 1.700 1.720 15,133 -0.14(-7.53%)
Nov 18, 2025 1.920 2.040 1.720 1.860 21,377 -0.03(-1.59%)
Nov 17, 2025 2.097 2.097 1.820 1.890 23,387 -0.26(-11.89%)
Nov 14, 2025 2.040 2.220 2.020 2.145 12,571 -0.00(-0.23%)
Nov 13, 2025 2.250 2.250 2.150 2.150 23,088 -0.19(-8.12%)
Nov 12, 2025 2.430 2.450 2.330 2.340 20,449 -0.13(-5.26%)
Nov 11, 2025 2.400 2.470 2.400 2.470 1,227 -0.06(-2.37%)
Nov 10, 2025 2.460 2.590 2.449 2.530 3,819 +0.02(+0.80%)
Nov 07, 2025 2.500 2.575 2.450 2.510 16,787 -0.07(-2.71%)
Nov 06, 2025 2.560 2.600 2.500 2.580 14,338 +0.04(+1.57%)
Nov 05, 2025 2.630 2.630 2.510 2.540 11,333 -0.09(-3.53%)
Nov 04, 2025 2.610 2.735 2.585 2.633 11,402 -0.04(-1.39%)
Nov 03, 2025 2.660 2.770 2.650 2.670 7,364 +0.02(+0.75%)
Oct 31, 2025 2.780 2.780 2.650 2.650 27,452 -0.20(-7.02%)
Oct 30, 2025 2.700 2.970 2.630 2.850 44,174 +0.15(+5.56%)
Oct 29, 2025 2.690 2.775 2.680 2.700 21,842 -0.02(-0.74%)
Oct 28, 2025 2.760 2.800 2.700 2.720 13,210 -0.11(-3.89%)
Oct 27, 2025 2.850 2.850 2.760 2.830 20,664 +0.08(+2.91%)
Oct 24, 2025 2.750 2.780 2.652 2.750 8,370 +0.05(+1.85%)
Oct 23, 2025 2.550 2.800 2.550 2.700 51,732 +0.17(+6.72%)
Oct 22, 2025 2.630 2.640 2.510 2.530 29,247 -0.11(-4.17%)
Oct 21, 2025 2.630 2.650 2.530 2.640 34,118 +0.01(+0.38%)
Oct 20, 2025 2.550 2.710 2.550 2.630 21,914 +0.08(+3.14%)
Oct 17, 2025 2.500 2.580 2.500 2.550 25,795 +0.02(+0.79%)
Oct 16, 2025 2.610 2.670 2.510 2.530 26,147 -0.06(-2.32%)
Oct 15, 2025 2.650 2.668 2.510 2.590 27,894 -0.04(-1.52%)
Oct 14, 2025 2.630 2.710 2.510 2.630 75,770 -0.07(-2.59%)
Oct 13, 2025 2.800 2.884 2.620 2.700 40,189 +0.00(+0.00%)
Oct 10, 2025 2.890 2.930 2.630 2.700 85,320 -0.20(-6.90%)
Oct 09, 2025 2.990 3.145 2.900 2.900 79,519 -0.06(-2.03%)
Oct 08, 2025 2.950 3.340 2.960 252,984 +0.07(+2.42%)
Oct 07, 2025 3.310 3.390 2.880 2.890 185,152 -0.40(-12.16%)
Oct 06, 2025 3.800 3.955 3.290 3.290 262,341 -0.69(-17.34%)
Oct 03, 2025 4.200 4.380 3.730 3.980 741,193 -0.52(-11.56%)
Oct 02, 2025 3.840 5.450 3.530 4.500 50,128,896 +1.93(+75.10%)
Oct 01, 2025 2.800 2.810 2.570 2.570 7,545,870 -0.23(-8.21%)
Sep 30, 2025 2.840 3.000 2.760 2.800 70,568 -0.05(-1.75%)
Sep 29, 2025 2.470 3.680 2.470 2.850 3,034,522 +0.40(+16.33%)
Sep 26, 2025 2.380 2.540 2.380 2.450 28,015 +0.08(+3.38%)
Sep 25, 2025 2.390 2.474 2.330 2.370 34,083 -0.11(-4.44%)
Sep 24, 2025 2.520 2.590 2.420 2.480 23,813 +0.06(+2.48%)
Sep 23, 2025 2.690 2.765 2.400 2.420 83,505 -0.31(-11.52%)
Sep 22, 2025 2.940 2.940 2.600 2.735 62,561 -0.27(-8.83%)
Sep 19, 2025 2.980 3.080 2.960 3.000 50,209 +0.02(+0.67%)
Sep 18, 2025 3.060 3.263 2.949 2.980 32,372 -0.09(-2.93%)
Sep 17, 2025 3.200 3.400 2.900 3.070 79,320 -0.24(-7.25%)
Sep 16, 2025 3.350 3.590 3.250 3.310 92,364 +0.13(+4.09%)
Sep 15, 2025 3.500 3.650 3.020 3.180 130,324 -0.28(-8.09%)
Sep 12, 2025 3.720 3.960 3.450 3.460 168,505 -0.30(-7.98%)
Sep 11, 2025 3.730 4.600 3.550 3.760 334,639 -0.14(-3.59%)
Sep 10, 2025 5.520 5.520 3.410 3.900 540,271 -1.63(-29.48%)
Sep 09, 2025 5.890 6.764 5.240 5.530 886,896 -0.57(-9.34%)
Sep 08, 2025 3.920 7.500 3.720 6.100 4,802,990 +1.86(+43.87%)
Sep 05, 2025 3.250 4.540 2.850 4.240 18,741,216 +1.33(+45.70%)
Sep 04, 2025 3.670 4.740 2.610 2.910 133,155,488 +1.44(+97.96%)
Sep 03, 2025 1.450 1.470 1.400 1.470 19,178 +0.02(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.