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 (%)
Feb 29, 2016 0.6641 0.6641 0.6465 0.6597 10,471,164 +0.02(+3.45%)
Feb 26, 2016 0.6861 0.6861 0.6333 0.6377 4,088,465 -0.03(-4.61%)
Feb 25, 2016 0.6685 0.6685 0.6465 0.6685 4,323,973 +0.02(+3.40%)
Feb 24, 2016 0.6509 0.6597 0.6377 0.6465 4,554,676 -0.04(-5.16%)
Feb 23, 2016 0.7037 0.7037 0.6553 0.6817 9,717,472 -0.02(-2.52%)
Feb 22, 2016 0.6817 0.7037 0.6817 0.6993 9,368,188 +0.05(+7.43%)
Feb 19, 2016 0.6861 0.6971 0.6509 0.6509 13,440,772 -0.04(-5.13%)
Feb 18, 2016 0.6949 0.7037 0.6817 0.6861 7,568,066 +0.01(+1.30%)
Feb 17, 2016 0.7125 0.7433 0.6773 0.6773 13,840,305 +0.01(+1.32%)
Feb 16, 2016 0.6641 0.6927 0.6509 0.6685 11,051,718 +0.02(+2.70%)
Feb 12, 2016 0.6641 0.6509 0.6509 0.6509 4,380,237 +0.03(+4.96%)
Feb 11, 2016 0.6971 0.7081 0.6201 0.6201 19,979,042 -0.11(-15.06%)
Feb 10, 2016 0.6553 0.7301 0.6509 0.7301 11,455,764 +0.08(+12.16%)
Feb 09, 2016 0.6553 0.6641 0.6333 0.6509 8,308,100 +0.01(+1.37%)
Feb 08, 2016 0.6641 0.6641 0.6289 0.6421 10,144,380 -0.01(-1.35%)
Feb 05, 2016 0.6641 0.7191 0.6289 0.6509 19,761,326 +0.02(+3.50%)
Feb 04, 2016 0.6597 0.6597 0.6245 0.6289 9,147,919 +0.00(+0.00%)
Feb 03, 2016 0.6245 0.6421 0.5981 0.6289 6,934,367 +0.03(+5.15%)
Feb 02, 2016 0.6377 0.6509 0.5850 0.5981 14,058,132 -0.16(-20.93%)
Feb 01, 2016 0.6993 0.7565 0.6905 0.7565 16,967,506 +0.11(+16.22%)
Jan 29, 2016 0.6289 0.6641 0.6245 0.6509 23,315,922 +0.06(+10.45%)
Jan 28, 2016 0.5410 0.5981 0.5366 0.5894 9,748,813 +0.06(+10.74%)
Jan 27, 2016 0.5058 0.5454 0.5058 0.5322 8,873,318 +0.04(+9.01%)
Jan 26, 2016 0.4750 0.5014 0.4618 0.4882 5,149,779 +0.01(+1.83%)
Jan 25, 2016 0.4838 0.4970 0.4794 0.4794 5,875,484 +0.00(+0.93%)
Jan 22, 2016 0.4750 0.4882 0.4750 0.4750 4,705,630 +0.01(+2.86%)
Jan 21, 2016 0.4618 0.4838 0.4574 0.4618 5,399,886 +0.00(+0.96%)
Jan 20, 2016 0.4618 0.4706 0.4489 0.4574 13,865,499 -0.03(-5.45%)
Jan 19, 2016 0.5014 0.5014 0.4662 0.4838 6,649,339 -0.02(-3.51%)
Jan 15, 2016 0.4926 0.5014 0.5014 0.5014 5,163,519 -0.00(-0.87%)
Jan 14, 2016 0.5146 0.5278 0.4970 0.5058 10,381,763 -0.00(-0.86%)
Jan 13, 2016 0.5322 0.5322 0.5102 0.5102 6,642,689 -0.01(-2.52%)
Jan 12, 2016 0.5322 0.5401 0.5234 0.5234 9,134,204 +0.01(+2.59%)
Jan 11, 2016 0.5366 0.5410 0.5080 0.5102 7,649,927 +0.00(+0.87%)
Jan 08, 2016 0.5498 0.5542 0.5058 0.5058 8,900,613 -0.03(-4.96%)
Jan 07, 2016 0.5498 0.5498 0.5278 0.5322 8,363,655 -0.05(-8.28%)
Jan 06, 2016 0.5759 0.5845 0.5673 0.5802 10,086,190 -0.01(-2.17%)
Jan 05, 2016 0.6189 0.6189 0.5931 0.5931 4,218,935 -0.03(-4.17%)
Jan 04, 2016 0.6318 0.6404 0.6060 0.6189 4,898,477 -0.03(-4.00%)
Dec 31, 2015 0.6533 0.6447 0.6447 0.6447 2,395,111 -0.01(-1.96%)
Dec 30, 2015 0.6705 0.6705 0.6576 0.6576 3,920,504 -0.03(-3.77%)
Dec 29, 2015 0.6963 0.6963 0.6791 0.6834 4,513,498 +0.00(+0.00%)
Dec 28, 2015 0.6877 0.6963 0.6791 0.6834 9,597,030 +0.00(+0.63%)
Dec 24, 2015 0.6748 0.6791 0.6791 0.6791 2,402,789 +0.00(+0.00%)
Dec 23, 2015 0.6447 0.6791 0.6425 0.6791 10,300,721 +0.06(+9.72%)
Dec 22, 2015 0.6447 0.6447 0.6189 0.6189 5,591,912 -0.01(-1.37%)
Dec 21, 2015 0.6619 0.6619 0.6275 0.6275 8,825,755 -0.02(-2.67%)
Dec 18, 2015 0.6533 0.6662 0.6404 0.6447 12,427,428 -0.02(-2.60%)
Dec 17, 2015 0.7092 0.7135 0.6576 0.6619 11,550,409 -0.04(-6.10%)
Dec 16, 2015 0.6748 0.7092 0.6618 0.7049 8,985,583 +0.04(+6.49%)
Dec 15, 2015 0.6662 0.6834 0.6554 0.6619 9,932,892 +0.03(+4.05%)
Dec 14, 2015 0.6705 0.6705 0.6232 0.6361 12,559,134 -0.03(-5.13%)
Dec 11, 2015 0.7006 0.7049 0.6640 0.6705 6,336,470 -0.03(-3.70%)
Dec 10, 2015 0.7263 0.7306 0.6920 0.6963 5,725,004 -0.03(-4.71%)
Dec 09, 2015 0.7092 0.7478 0.7092 0.7306 7,073,528 +0.03(+4.94%)
Dec 08, 2015 0.6963 0.7092 0.6791 0.6963 7,339,401 -0.01(-1.82%)
Dec 07, 2015 0.7306 0.7349 0.7006 0.7092 6,457,503 -0.02(-2.37%)
Dec 04, 2015 0.7221 0.7306 0.7049 0.7263 5,916,848 +0.00(+0.00%)
Dec 03, 2015 0.7521 0.7607 0.7263 0.7263 7,691,513 +0.01(+1.81%)
Dec 02, 2015 0.7178 0.7306 0.7049 0.7135 12,955,393 +0.02(+3.11%)
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.