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 )

2.590 +0.207 (+8.70%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Dec 31, 2014 2.182 2.190 2.190 2.190 9,672,784 -0.03(-1.19%)
Dec 30, 2014 2.261 2.265 2.195 2.217 7,528,877 +0.00(+0.00%)
Dec 29, 2014 2.243 2.287 2.212 2.217 11,083,013 +0.04(+2.03%)
Dec 26, 2014 2.204 2.234 2.164 2.173 5,932,775 +0.07(+3.35%)
Dec 24, 2014 2.120 2.102 2.102 2.102 6,899,536 -0.03(-1.24%)
Dec 23, 2014 2.129 2.137 2.089 2.129 8,083,374 +0.01(+0.42%)
Dec 22, 2014 2.080 2.133 2.060 2.120 8,964,093 +0.08(+3.89%)
Dec 19, 2014 2.063 2.093 2.005 2.040 15,660,432 -0.01(-0.64%)
Dec 18, 2014 2.159 2.188 2.049 2.054 11,554,234 -0.01(-0.64%)
Dec 17, 2014 2.001 2.129 2.001 2.067 14,449,187 +0.05(+2.40%)
Dec 16, 2014 2.010 2.058 1.966 2.018 14,973,674 -0.05(-2.35%)
Dec 15, 2014 2.142 2.142 2.027 2.067 17,041,356 -0.09(-4.29%)
Dec 12, 2014 2.168 2.173 2.102 2.159 13,513,900 +0.01(+0.62%)
Dec 11, 2014 2.159 2.182 2.133 2.146 8,055,728 -0.02(-1.02%)
Dec 10, 2014 2.283 2.305 2.120 2.168 17,078,152 -0.12(-5.38%)
Dec 09, 2014 2.265 2.292 2.239 2.292 10,440,301 +0.07(+2.97%)
Dec 08, 2014 2.292 2.301 2.204 2.226 7,351,372 -0.07(-3.07%)
Dec 05, 2014 2.301 2.309 2.259 2.296 7,736,344 -0.02(-0.76%)
Dec 04, 2014 2.305 2.331 2.287 2.314 10,092,944 -0.04(-1.50%)
Dec 03, 2014 2.362 2.384 2.323 2.349 16,872,990 +0.03(+1.33%)
Dec 02, 2014 2.353 2.358 2.292 2.318 26,433,426 -0.00(-0.19%)
Dec 01, 2014 2.389 2.393 2.309 2.323 16,568,370 -0.11(-4.53%)
Nov 28, 2014 2.468 2.468 2.393 2.433 7,584,818 -0.04(-1.60%)
Nov 26, 2014 2.486 2.472 2.472 2.472 13,980,144 +0.05(+2.19%)
Nov 25, 2014 2.336 2.424 2.318 2.420 16,440,584 +0.12(+5.17%)
Nov 24, 2014 2.309 2.334 2.278 2.301 16,236,280 -0.06(-2.61%)
Nov 21, 2014 2.248 2.373 2.248 2.362 15,383,273 +0.16(+7.41%)
Nov 20, 2014 2.199 2.226 2.173 2.199 13,817,784 +0.01(+0.60%)
Nov 19, 2014 2.182 2.199 2.137 2.186 12,804,766 +0.03(+1.43%)
Nov 18, 2014 2.177 2.182 2.142 2.155 9,029,392 +0.03(+1.45%)
Nov 17, 2014 2.155 2.166 2.115 2.124 11,652,502 +0.00(+0.00%)
Nov 14, 2014 2.164 2.230 2.120 2.124 20,637,300 -0.11(-4.93%)
Nov 13, 2014 2.331 2.371 2.227 2.234 13,277,053 -0.11(-4.89%)
Nov 12, 2014 2.395 2.443 2.345 2.349 24,715,188 -0.02(-1.05%)
Nov 11, 2014 2.378 2.383 2.337 2.374 8,903,128 +0.03(+1.42%)
Nov 10, 2014 2.329 2.391 2.318 2.341 19,284,628 +0.01(+0.53%)
Nov 07, 2014 2.295 2.345 2.291 2.329 10,647,016 +0.06(+2.75%)
Nov 06, 2014 2.320 2.349 2.241 2.266 15,624,153 -0.10(-4.04%)
Nov 05, 2014 2.345 2.381 2.316 2.362 12,298,602 +0.00(+0.18%)
Nov 04, 2014 2.366 2.389 2.341 2.358 14,356,168 -0.00(-0.18%)
Nov 03, 2014 2.358 2.374 2.333 2.362 13,635,407 -0.04(-1.56%)
Oct 31, 2014 2.424 2.428 2.383 2.399 14,991,018 -0.06(-2.36%)
Oct 30, 2014 2.507 2.507 2.445 2.457 10,877,999 +0.04(+1.54%)
Oct 29, 2014 2.461 2.495 2.387 2.420 11,953,287 +0.00(+0.00%)
Oct 28, 2014 2.391 2.416 2.333 2.420 11,092,321 +0.12(+5.43%)
Oct 27, 2014 2.275 2.374 2.594 2.295 23,718,462 -0.30(-11.52%)
Oct 24, 2014 2.449 2.627 2.441 2.594 17,123,978 +0.20(+8.51%)
Oct 23, 2014 2.511 2.524 2.341 2.391 13,477,930 -0.15(-6.04%)
Oct 22, 2014 2.544 2.615 2.528 2.544 8,887,061 +0.02(+0.66%)
Oct 21, 2014 2.499 2.627 2.499 2.528 14,649,464 -0.15(-5.58%)
Oct 20, 2014 2.752 2.756 2.657 2.677 9,119,437 -0.13(-4.73%)
Oct 17, 2014 2.752 2.814 2.715 2.810 8,791,788 +0.10(+3.52%)
Oct 16, 2014 2.744 2.789 2.706 2.715 11,587,984 -0.12(-4.11%)
Oct 15, 2014 2.847 2.889 2.731 2.831 15,646,958 -0.11(-3.81%)
Oct 14, 2014 2.893 3.007 2.870 2.943 12,086,728 -0.00(-0.14%)
Oct 13, 2014 2.918 3.022 2.881 2.947 13,045,685 +0.15(+5.18%)
Oct 10, 2014 2.789 2.893 2.777 2.802 10,874,188 -0.05(-1.60%)
Oct 09, 2014 2.960 2.980 2.843 2.847 20,282,616 -0.09(-2.97%)
Oct 08, 2014 2.914 2.947 2.744 2.935 32,914,774 +0.12(+4.28%)
Oct 07, 2014 2.694 2.831 2.686 2.814 27,015,952 +0.23(+9.00%)
Oct 06, 2014 2.611 2.615 2.561 2.582 14,560,918 +0.13(+5.25%)
Oct 03, 2014 2.374 2.474 2.366 2.453 14,063,378 +0.00(+0.17%)
Oct 02, 2014 2.495 2.507 2.445 2.449 8,649,166 -0.02(-1.01%)
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.