Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig ADR (NY: CIG )

2.090 -0.010 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.679 1.700 1.650 1.669 0 -0.03(-1.59%)
Jan 29, 2009 1.676 1.733 1.676 1.696 10,305,190 -0.04(-2.20%)
Jan 28, 2009 1.704 1.747 1.679 1.734 6,642,621 +0.06(+3.59%)
Jan 27, 2009 1.704 1.704 1.653 1.674 4,323,041 -0.00(-0.29%)
Jan 26, 2009 1.684 1.729 1.669 1.679 5,602,006 -0.01(-0.51%)
Jan 23, 2009 1.627 1.688 1.596 1.687 8,100,921 +0.02(+1.25%)
Jan 22, 2009 1.658 1.692 1.612 1.666 12,291,688 -0.08(-4.64%)
Jan 21, 2009 1.671 1.765 1.658 1.747 8,475,762 +0.11(+6.67%)
Jan 20, 2009 1.749 1.749 1.596 1.638 11,142,749 -0.16(-8.88%)
Jan 16, 2009 1.777 1.805 1.738 1.798 0 +0.02(+1.39%)
Jan 15, 2009 1.714 1.785 1.649 1.773 9,676,860 +0.04(+2.12%)
Jan 14, 2009 1.719 1.749 1.677 1.736 10,599,958 -0.01(-0.56%)
Jan 13, 2009 1.729 1.770 1.722 1.746 5,946,929 +0.02(+1.07%)
Jan 12, 2009 1.743 1.744 1.703 1.728 5,920,332 -0.04(-2.16%)
Jan 09, 2009 1.749 1.792 1.714 1.766 8,144,520 +0.05(+2.79%)
Jan 08, 2009 1.718 1.743 1.691 1.718 8,167,289 -0.02(-1.13%)
Jan 07, 2009 1.750 1.765 1.681 1.738 9,830,746 -0.03(-1.80%)
Jan 06, 2009 1.761 1.790 1.728 1.770 11,061,885 +0.02(+1.27%)
Jan 05, 2009 1.712 1.787 1.696 1.747 8,552,669 -0.01(-0.63%)
Jan 02, 2009 1.692 1.774 1.658 1.758 0 +0.07(+4.22%)
Jan 01, 2009 1.692 1.727 1.648 1.687 0 +0.00(+0.00%)
Dec 31, 2008 1.692 1.727 1.648 1.687 5,224,322 +0.00(+0.15%)
Dec 30, 2008 1.665 1.717 1.654 1.685 6,004,462 +0.08(+5.05%)
Dec 29, 2008 1.579 1.612 1.568 1.604 5,530,336 -0.00(-0.31%)
Dec 26, 2008 1.593 1.614 1.586 1.609 0 +0.03(+1.87%)
Dec 24, 2008 1.574 1.587 1.552 1.579 2,749,610 -0.00(-0.23%)
Dec 23, 2008 1.605 1.625 1.563 1.583 10,273,594 -0.00(-0.23%)
Dec 22, 2008 1.615 1.615 1.553 1.587 9,846,650 -0.01(-0.69%)
Dec 19, 2008 1.645 1.657 1.583 1.598 33,070,376 -0.01(-0.46%)
Dec 18, 2008 1.707 1.725 1.593 1.605 19,109,824 -0.06(-3.83%)
Dec 17, 2008 1.723 1.747 1.649 1.669 14,222,298 -0.16(-8.91%)
Dec 16, 2008 1.730 1.842 1.669 1.832 15,002,975 +0.13(+7.57%)
Dec 15, 2008 1.766 1.771 1.670 1.703 5,443,657 -0.07(-3.75%)
Dec 12, 2008 1.660 1.779 1.658 1.770 0 +0.07(+4.27%)
Dec 11, 2008 1.719 1.779 1.669 1.697 16,945,060 -0.00(-0.14%)
Dec 10, 2008 1.724 1.766 1.666 1.700 9,475,905 -0.03(-1.49%)
Dec 09, 2008 1.768 1.804 1.703 1.725 17,482,208 -0.06(-3.44%)
Dec 08, 2008 1.808 1.824 1.741 1.787 17,485,400 -0.03(-1.69%)
Dec 05, 2008 1.688 1.833 1.649 1.817 0 +0.07(+4.30%)
Dec 04, 2008 1.841 1.849 1.695 1.743 13,637,657 -0.11(-6.15%)
Dec 03, 2008 1.808 1.927 1.779 1.857 14,309,644 -0.04(-2.20%)
Dec 02, 2008 1.826 1.914 1.782 1.898 10,360,899 +0.15(+8.49%)
Dec 01, 2008 1.859 1.869 1.744 1.750 17,581,118 -0.19(-9.98%)
Nov 28, 2008 2.035 2.064 1.892 1.944 14,823,152 -0.15(-7.21%)
Nov 26, 2008 1.939 2.110 1.930 2.095 10,876,761 +0.10(+4.86%)
Nov 25, 2008 2.073 2.079 1.940 1.998 18,618,556 +0.00(+0.12%)
Nov 24, 2008 1.983 2.051 1.960 1.995 17,177,732 +0.03(+1.63%)
Nov 21, 2008 1.869 1.988 1.804 1.964 22,688,916 +0.24(+13.97%)
Nov 20, 2008 1.830 1.941 1.695 1.723 21,704,124 -0.18(-9.54%)
Nov 19, 2008 1.977 2.003 1.905 1.905 16,673,851 -0.10(-4.79%)
Nov 18, 2008 2.026 2.062 1.927 2.000 19,356,472 +0.04(+1.81%)
Nov 17, 2008 1.951 2.090 1.929 1.965 14,330,084 +0.03(+1.59%)
Nov 14, 2008 1.916 2.053 1.916 1.934 0 -0.12(-6.03%)
Nov 13, 2008 1.835 2.067 1.738 2.058 27,496,652 +0.30(+17.04%)
Nov 12, 2008 1.808 1.848 1.744 1.758 17,476,352 -0.13(-6.83%)
Nov 11, 2008 1.863 1.949 1.797 1.887 13,804,280 -0.03(-1.47%)
Nov 10, 2008 1.959 1.997 1.836 1.916 15,530,254 -0.06(-3.05%)
Nov 07, 2008 1.793 1.989 1.793 1.976 0 +0.23(+13.07%)
Nov 06, 2008 1.892 1.923 1.719 1.747 18,941,932 -0.07(-3.92%)
Nov 05, 2008 1.932 1.973 1.805 1.819 14,116,197 -0.17(-8.64%)
Nov 04, 2008 2.048 2.108 1.935 1.991 14,829,138 -0.03(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.