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 )

2.030 -0.070 (-3.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2015 1.866 1.912 1.858 1.891 14,903,120 -0.10(-5.05%)
Jan 29, 2015 1.963 2.009 1.954 1.992 10,583,926 +0.08(+4.17%)
Jan 28, 2015 1.891 1.942 1.879 1.912 8,910,084 +0.02(+0.89%)
Jan 27, 2015 1.808 1.904 1.808 1.896 5,619,668 +0.06(+3.43%)
Jan 26, 2015 1.845 1.875 1.816 1.833 7,090,023 -0.05(-2.67%)
Jan 23, 2015 1.912 1.912 1.858 1.883 7,190,090 -0.08(-4.06%)
Jan 22, 2015 1.971 1.994 1.917 1.963 7,776,443 +0.03(+1.74%)
Jan 21, 2015 1.887 1.931 1.866 1.929 9,402,742 +0.02(+1.10%)
Jan 20, 2015 1.904 1.929 1.866 1.908 8,757,440 -0.10(-5.01%)
Jan 16, 2015 1.988 2.034 1.980 2.009 12,508,696 +0.11(+5.74%)
Jan 15, 2015 1.887 1.967 1.881 1.900 11,757,925 +0.01(+0.67%)
Jan 14, 2015 1.841 1.904 1.833 1.887 6,136,161 +0.01(+0.45%)
Jan 13, 2015 1.862 1.896 1.845 1.879 8,428,598 +0.05(+2.52%)
Jan 12, 2015 1.841 1.858 1.808 1.833 11,210,840 -0.05(-2.89%)
Jan 09, 2015 1.896 1.917 1.875 1.887 11,797,989 -0.07(-3.43%)
Jan 08, 2015 1.963 2.009 1.946 1.954 7,922,289 -0.01(-0.43%)
Jan 07, 2015 1.946 1.975 1.933 1.963 6,851,521 +0.04(+2.18%)
Jan 06, 2015 1.967 1.984 1.912 1.921 8,794,510 -0.02(-1.24%)
Jan 05, 2015 1.970 1.999 1.941 1.945 12,961,754 -0.10(-5.06%)
Jan 02, 2015 2.049 2.061 1.966 2.049 10,696,460 -0.01(-0.60%)
Dec 31, 2014 2.053 2.061 2.061 2.061 10,279,220 -0.02(-1.19%)
Dec 30, 2014 2.127 2.132 2.065 2.086 8,000,900 +0.00(+0.00%)
Dec 29, 2014 2.111 2.152 2.082 2.086 11,777,863 +0.04(+2.03%)
Dec 26, 2014 2.074 2.103 2.036 2.045 6,304,731 +0.07(+3.35%)
Dec 24, 2014 1.995 1.978 1.978 1.978 7,332,103 -0.02(-1.24%)
Dec 23, 2014 2.003 2.011 1.966 2.003 8,590,162 +0.01(+0.42%)
Dec 22, 2014 1.957 2.007 1.939 1.995 9,526,097 +0.07(+3.89%)
Dec 19, 2014 1.941 1.970 1.887 1.920 16,642,264 -0.01(-0.64%)
Dec 18, 2014 2.032 2.059 1.928 1.933 12,278,627 -0.01(-0.64%)
Dec 17, 2014 1.883 2.003 1.883 1.945 15,355,079 +0.05(+2.40%)
Dec 16, 2014 1.891 1.937 1.850 1.899 15,912,449 -0.05(-2.35%)
Dec 15, 2014 2.015 2.015 1.908 1.945 18,109,764 -0.09(-4.29%)
Dec 12, 2014 2.040 2.045 1.978 2.032 14,361,154 +0.01(+0.62%)
Dec 11, 2014 2.032 2.053 2.007 2.020 8,560,782 -0.02(-1.02%)
Dec 10, 2014 2.148 2.169 1.995 2.040 18,148,866 -0.12(-5.38%)
Dec 09, 2014 2.132 2.156 2.107 2.156 11,094,856 +0.06(+2.97%)
Dec 08, 2014 2.156 2.165 2.074 2.094 7,812,267 -0.07(-3.07%)
Dec 05, 2014 2.165 2.173 2.125 2.161 8,221,374 -0.02(-0.76%)
Dec 04, 2014 2.169 2.194 2.152 2.177 10,725,722 -0.03(-1.50%)
Dec 03, 2014 2.223 2.244 2.186 2.210 17,930,842 +0.03(+1.33%)
Dec 02, 2014 2.215 2.219 2.156 2.181 28,090,670 -0.00(-0.19%)
Dec 01, 2014 2.248 2.252 2.173 2.186 17,607,126 -0.10(-4.53%)
Nov 28, 2014 2.322 2.322 2.252 2.289 8,060,349 -0.04(-1.60%)
Nov 26, 2014 2.339 2.327 2.327 2.327 14,856,630 +0.05(+2.19%)
Nov 25, 2014 2.198 2.281 2.181 2.277 17,471,326 +0.11(+5.17%)
Nov 24, 2014 2.173 2.196 2.144 2.165 17,254,214 -0.06(-2.61%)
Nov 21, 2014 2.115 2.233 2.115 2.223 16,347,728 +0.15(+7.41%)
Nov 20, 2014 2.069 2.094 2.045 2.069 14,684,091 +0.01(+0.61%)
Nov 19, 2014 2.053 2.069 2.011 2.057 13,607,561 +0.03(+1.43%)
Nov 18, 2014 2.049 2.053 2.015 2.028 9,595,490 +0.03(+1.45%)
Nov 17, 2014 2.028 2.038 1.991 1.999 12,383,056 +0.00(+0.00%)
Nov 14, 2014 2.036 2.098 1.995 1.999 21,931,156 -0.10(-4.93%)
Nov 13, 2014 2.194 2.231 2.095 2.103 14,109,458 -0.14(-6.06%)
Nov 12, 2014 2.282 2.327 2.234 2.238 25,943,186 -0.02(-1.05%)
Nov 11, 2014 2.266 2.270 2.226 2.262 9,345,489 +0.03(+1.42%)
Nov 10, 2014 2.218 2.278 2.208 2.230 20,242,804 +0.01(+0.53%)
Nov 07, 2014 2.187 2.234 2.183 2.218 11,176,024 +0.06(+2.75%)
Nov 06, 2014 2.210 2.238 2.135 2.159 16,400,455 -0.09(-4.04%)
Nov 05, 2014 2.234 2.268 2.207 2.250 12,909,670 +0.00(+0.18%)
Nov 04, 2014 2.254 2.276 2.230 2.246 15,069,469 -0.00(-0.18%)
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.