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 )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2013 2.962 3.045 2.955 3.033 14,496,498 +0.06(+1.91%)
Apr 29, 2013 2.931 3.000 2.898 2.976 9,970,713 +0.06(+2.19%)
Apr 26, 2013 2.941 2.957 2.879 2.912 5,163,819 -0.04(-1.52%)
Apr 25, 2013 2.964 2.993 2.941 2.957 16,447,221 +0.00(+0.16%)
Apr 24, 2013 2.946 2.967 2.936 2.953 10,566,927 +0.02(+0.73%)
Apr 23, 2013 2.924 2.955 2.898 2.931 8,339,496 +0.01(+0.40%)
Apr 22, 2013 2.957 2.988 2.884 2.920 13,812,411 -0.03(-0.96%)
Apr 19, 2013 2.860 2.960 2.858 2.948 14,144,987 +0.08(+2.72%)
Apr 18, 2013 2.789 2.875 2.768 2.870 11,266,011 +0.09(+3.06%)
Apr 17, 2013 2.839 2.839 2.778 2.785 11,743,082 -0.04(-1.50%)
Apr 16, 2013 2.804 2.844 2.787 2.827 11,184,986 +0.03(+1.10%)
Apr 15, 2013 2.825 2.863 2.797 2.797 11,211,827 -0.05(-1.91%)
Apr 12, 2013 2.872 2.872 2.799 2.851 12,696,887 -0.01(-0.33%)
Apr 11, 2013 2.929 2.941 2.839 2.860 8,231,144 -0.04(-1.55%)
Apr 10, 2013 2.860 2.931 2.858 2.905 11,741,813 +0.10(+3.45%)
Apr 09, 2013 2.768 2.831 2.763 2.808 10,975,711 +0.05(+1.80%)
Apr 08, 2013 2.813 2.820 2.720 2.759 12,425,965 -0.13(-4.66%)
Apr 05, 2013 2.745 2.905 2.768 2.893 33,726,032 +0.15(+5.43%)
Apr 04, 2013 2.747 2.754 2.707 2.745 18,835,412 +0.02(+0.61%)
Apr 03, 2013 2.752 2.782 2.721 2.728 16,127,969 -0.03(-1.11%)
Apr 02, 2013 2.823 2.825 2.726 2.759 12,565,370 -0.04(-1.60%)
Apr 01, 2013 2.782 2.833 2.782 2.804 7,930,387 +0.00(+0.08%)
Mar 28, 2013 2.749 2.801 2.730 2.801 19,930,724 +0.06(+2.07%)
Mar 27, 2013 2.685 2.761 2.681 2.745 11,560,609 +0.05(+2.02%)
Mar 26, 2013 2.662 2.723 2.655 2.690 7,753,633 +0.04(+1.43%)
Mar 25, 2013 2.681 2.721 2.648 2.652 7,418,387 -0.04(-1.49%)
Mar 22, 2013 2.662 2.694 2.655 2.693 11,127,659 +0.03(+1.06%)
Mar 21, 2013 2.711 2.735 2.657 2.664 17,725,032 -0.02(-0.88%)
Mar 20, 2013 2.728 2.752 2.678 2.688 28,071,892 -0.39(-12.81%)
Mar 19, 2013 3.073 3.116 3.057 3.083 13,104,236 +0.00(+0.00%)
Mar 18, 2013 3.015 3.090 3.009 3.083 13,065,200 +0.02(+0.54%)
Mar 15, 2013 3.009 3.073 2.986 3.066 19,106,596 +0.05(+1.65%)
Mar 14, 2013 2.990 3.035 2.986 3.016 16,180,922 +0.01(+0.39%)
Mar 13, 2013 3.038 3.050 2.953 3.005 14,961,484 -0.01(-0.31%)
Mar 12, 2013 3.076 3.076 2.998 3.014 12,727,547 -0.05(-1.54%)
Mar 11, 2013 3.097 3.130 3.012 3.061 12,883,294 -0.03(-1.07%)
Mar 08, 2013 3.059 3.106 2.993 3.094 15,181,174 +0.02(+0.61%)
Mar 07, 2013 2.993 3.113 2.986 3.076 24,294,794 +0.17(+5.77%)
Mar 06, 2013 2.820 2.941 2.813 2.908 10,283,518 +0.09(+3.36%)
Mar 05, 2013 2.789 2.858 2.789 2.813 8,205,970 +0.02(+0.76%)
Mar 04, 2013 2.792 2.815 2.759 2.792 7,627,087 -0.00(-0.17%)
Mar 01, 2013 2.747 2.814 2.745 2.797 12,331,407 -0.02(-0.59%)
Feb 28, 2013 2.820 2.834 2.794 2.813 13,960,272 -0.01(-0.33%)
Feb 27, 2013 2.815 2.832 2.806 2.823 10,580,646 +0.02(+0.59%)
Feb 26, 2013 2.853 2.858 2.771 2.806 12,992,716 +0.06(+2.24%)
Feb 25, 2013 2.761 2.808 2.735 2.745 13,010,419 +0.03(+1.13%)
Feb 22, 2013 2.678 2.726 2.671 2.714 11,496,226 +0.05(+1.95%)
Feb 21, 2013 2.730 2.733 2.636 2.662 19,892,080 -0.09(-3.26%)
Feb 20, 2013 2.735 2.773 2.714 2.752 15,012,039 -0.00(-0.17%)
Feb 19, 2013 2.766 2.780 2.737 2.756 8,241,182 -0.00(-0.17%)
Feb 15, 2013 2.742 2.763 2.716 2.761 11,493,163 +0.06(+2.28%)
Feb 14, 2013 2.664 2.704 2.659 2.700 5,691,978 +0.05(+1.87%)
Feb 13, 2013 2.633 2.675 2.607 2.650 12,167,484 +0.04(+1.45%)
Feb 12, 2013 2.645 2.645 2.589 2.612 7,513,676 +0.01(+0.36%)
Feb 11, 2013 2.607 2.619 2.584 2.603 6,869,407 +0.01(+0.36%)
Feb 08, 2013 2.648 2.652 2.591 2.593 14,588,801 -0.09(-3.35%)
Feb 07, 2013 2.683 2.693 2.622 2.683 12,085,638 +0.03(+1.25%)
Feb 06, 2013 2.619 2.650 2.610 2.650 6,489,989 +0.04(+1.54%)
Feb 04, 2013 2.638 2.643 2.603 2.610 7,189,221 -0.04(-1.52%)
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.