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 (%)
Mar 31, 2006 1.851 1.876 1.848 1.861 12,415,459 +0.03(+1.81%)
Mar 30, 2006 1.827 1.858 1.805 1.828 20,047,472 +0.05(+2.55%)
Mar 29, 2006 1.745 1.797 1.743 1.783 10,272,925 +0.06(+3.57%)
Mar 28, 2006 1.748 1.781 1.714 1.721 20,472,558 -0.14(-7.44%)
Mar 27, 2006 1.836 1.879 1.826 1.860 11,494,438 -0.02(-1.13%)
Mar 24, 2006 1.869 1.888 1.832 1.881 4,519,598 +0.03(+1.77%)
Mar 23, 2006 1.918 1.922 1.831 1.848 5,350,227 -0.05(-2.40%)
Mar 22, 2006 1.851 1.902 1.846 1.894 4,150,701 +0.04(+2.12%)
Mar 21, 2006 1.883 1.884 1.851 1.854 5,763,098 -0.03(-1.63%)
Mar 20, 2006 1.899 1.919 1.880 1.885 5,772,870 -0.00(-0.17%)
Mar 17, 2006 1.922 1.922 1.883 1.888 9,376,334 -0.03(-1.64%)
Mar 16, 2006 1.954 1.958 1.908 1.920 14,010,755 +0.02(+0.82%)
Mar 15, 2006 1.856 1.904 1.851 1.904 22,639,522 +0.11(+6.09%)
Mar 14, 2006 1.790 1.822 1.786 1.795 14,687,473 -0.02(-0.99%)
Mar 13, 2006 1.831 1.871 1.801 1.813 25,138,738 -0.02(-1.01%)
Mar 10, 2006 1.844 1.848 1.810 1.831 10,285,140 -0.03(-1.80%)
Mar 09, 2006 1.930 1.943 1.829 1.865 11,880,436 -0.03(-1.62%)
Mar 08, 2006 1.872 1.907 1.846 1.896 8,127,948 -0.01(-0.41%)
Mar 07, 2006 1.943 1.943 1.878 1.903 11,819,360 -0.11(-5.30%)
Mar 06, 2006 2.072 2.091 1.995 2.010 4,790,774 -0.10(-4.73%)
Mar 03, 2006 2.104 2.133 2.083 2.110 4,414,548 -0.04(-1.79%)
Mar 02, 2006 2.155 2.160 2.122 2.148 3,571,704 -0.01(-0.32%)
Mar 01, 2006 2.145 2.169 2.127 2.155 5,303,809 +0.03(+1.33%)
Feb 28, 2006 2.145 2.152 2.098 2.127 2,807,037 -0.02(-0.84%)
Feb 27, 2006 2.087 2.162 2.069 2.145 2,440,583 +0.07(+3.37%)
Feb 24, 2006 2.131 2.133 2.074 2.075 3,261,439 -0.04(-1.67%)
Feb 23, 2006 2.139 2.141 2.095 2.110 4,438,978 -0.02(-1.07%)
Feb 22, 2006 2.051 2.178 2.051 2.133 10,580,746 +0.09(+4.45%)
Feb 21, 2006 2.104 2.118 2.030 2.042 8,125,505 -0.08(-3.61%)
Feb 17, 2006 2.050 2.126 2.049 2.119 8,843,754 +0.08(+3.77%)
Feb 16, 2006 2.010 2.048 1.970 2.042 4,783,445 +0.05(+2.55%)
Feb 15, 2006 1.983 2.001 1.976 1.991 2,770,391 +0.00(+0.12%)
Feb 14, 2006 1.976 1.999 1.946 1.989 4,165,359 +0.02(+1.08%)
Feb 13, 2006 1.993 2.016 1.966 1.967 4,302,169 -0.03(-1.38%)
Feb 10, 2006 2.014 2.026 1.986 1.995 4,028,550 +0.04(+1.90%)
Feb 09, 2006 1.943 1.976 1.943 1.957 2,777,720 +0.03(+1.66%)
Feb 08, 2006 1.935 1.950 1.920 1.925 2,868,112 -0.00(-0.13%)
Feb 07, 2006 1.930 1.943 1.920 1.928 5,008,203 -0.04(-2.18%)
Feb 06, 2006 1.938 1.975 1.938 1.971 5,308,695 +0.07(+3.75%)
Feb 03, 2006 1.891 1.940 1.850 1.900 9,596,206 +0.01(+0.30%)
Feb 02, 2006 1.947 1.965 1.884 1.894 5,631,175 -0.04(-1.82%)
Feb 01, 2006 1.943 1.943 1.911 1.929 7,067,674 -0.01(-0.70%)
Jan 31, 2006 1.944 1.959 1.937 1.943 6,908,878 -0.03(-1.56%)
Jan 30, 2006 1.936 1.983 1.929 1.973 5,753,326 +0.02(+1.09%)
Jan 27, 2006 1.970 2.006 1.948 1.952 5,970,756 -0.05(-2.55%)
Jan 26, 2006 1.983 2.020 1.977 2.003 7,289,990 +0.01(+0.37%)
Jan 25, 2006 1.956 2.009 1.954 1.996 6,290,792 +0.05(+2.59%)
Jan 24, 2006 1.940 1.955 1.926 1.946 6,684,119 +0.06(+3.01%)
Jan 23, 2006 1.876 1.899 1.856 1.889 3,713,399 -0.02(-0.84%)
Jan 20, 2006 1.914 1.919 1.888 1.905 9,869,825 +0.01(+0.39%)
Jan 19, 2006 1.845 1.906 1.841 1.897 12,586,470 +0.06(+3.46%)
Jan 18, 2006 1.810 1.854 1.806 1.834 10,585,632 -0.05(-2.61%)
Jan 17, 2006 1.940 1.946 1.879 1.883 12,777,026 +0.02(+0.94%)
Jan 13, 2006 1.819 1.867 1.817 1.865 7,522,077 +0.04(+2.31%)
Jan 12, 2006 1.828 1.831 1.787 1.823 12,244,447 -0.01(-0.51%)
Jan 11, 2006 1.754 1.840 1.741 1.833 14,895,130 +0.08(+4.46%)
Jan 10, 2006 1.748 1.754 1.710 1.754 5,352,670 +0.00(+0.16%)
Jan 09, 2006 1.695 1.752 1.695 1.752 7,070,117 +0.06(+3.83%)
Jan 06, 2006 1.688 1.714 1.685 1.687 4,153,144 +0.02(+1.50%)
Jan 05, 2006 1.678 1.683 1.645 1.662 5,425,961 +0.01(+0.54%)
Jan 04, 2006 1.578 1.667 1.578 1.653 6,557,082 +0.04(+2.57%)
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.