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 (%)
Sep 30, 2008 2.102 2.239 2.067 2.209 17,315,852 +0.19(+9.67%)
Sep 29, 2008 2.145 2.145 1.961 2.014 20,655,620 -0.21(-9.55%)
Sep 26, 2008 2.148 2.245 2.148 2.227 0 +0.01(+0.45%)
Sep 25, 2008 2.172 2.245 2.155 2.217 13,317,910 +0.11(+5.04%)
Sep 24, 2008 2.103 2.155 2.089 2.111 10,064,723 +0.02(+1.13%)
Sep 23, 2008 2.140 2.168 2.020 2.087 20,090,164 -0.03(-1.43%)
Sep 22, 2008 2.181 2.206 2.104 2.117 16,776,239 +0.01(+0.64%)
Sep 19, 2008 2.010 2.180 1.948 2.104 0 +0.23(+12.37%)
Sep 18, 2008 1.833 1.879 1.685 1.872 25,259,704 +0.09(+5.15%)
Sep 17, 2008 1.865 1.873 1.694 1.780 34,214,032 -0.18(-9.19%)
Sep 16, 2008 1.878 1.977 1.831 1.961 17,459,756 +0.02(+0.92%)
Sep 15, 2008 1.932 2.014 1.919 1.943 16,287,774 -0.05(-2.31%)
Sep 12, 2008 1.932 2.014 1.932 1.989 0 +0.03(+1.60%)
Sep 11, 2008 1.891 1.983 1.880 1.957 17,646,812 -0.02(-0.91%)
Sep 10, 2008 1.979 2.058 1.934 1.975 18,218,970 -0.01(-0.56%)
Sep 09, 2008 2.067 2.083 1.975 1.986 11,919,875 -0.12(-5.54%)
Sep 08, 2008 2.203 2.242 2.090 2.103 12,745,429 -0.05(-2.39%)
Sep 05, 2008 2.105 2.191 2.068 2.154 0 -0.01(-0.67%)
Sep 04, 2008 2.247 2.258 2.158 2.169 13,139,093 -0.10(-4.39%)
Sep 03, 2008 2.337 2.384 2.247 2.268 9,658,433 -0.08(-3.34%)
Sep 02, 2008 2.355 2.403 2.332 2.347 9,711,074 -0.07(-2.83%)
Aug 29, 2008 2.499 2.534 2.398 2.415 0 -0.12(-4.60%)
Aug 28, 2008 2.548 2.567 2.485 2.531 8,065,327 +0.01(+0.27%)
Aug 27, 2008 2.508 2.531 2.481 2.525 9,789,952 +0.04(+1.71%)
Aug 26, 2008 2.445 2.494 2.431 2.482 7,802,646 +0.02(+0.64%)
Aug 25, 2008 2.501 2.529 2.445 2.466 5,112,878 -0.04(-1.52%)
Aug 22, 2008 2.544 2.555 2.466 2.505 0 -0.03(-1.15%)
Aug 21, 2008 2.540 2.578 2.512 2.534 7,527,750 -0.03(-1.09%)
Aug 20, 2008 2.532 2.597 2.472 2.562 15,718,439 +0.05(+2.14%)
Aug 19, 2008 2.361 2.513 2.350 2.508 11,933,323 +0.11(+4.67%)
Aug 18, 2008 2.482 2.491 2.343 2.396 12,936,480 -0.07(-2.77%)
Aug 15, 2008 2.487 2.509 2.427 2.464 0 +0.05(+2.04%)
Aug 14, 2008 2.449 2.499 2.398 2.415 8,488,506 -0.03(-1.42%)
Aug 13, 2008 2.376 2.471 2.355 2.450 16,542,055 +0.08(+3.45%)
Aug 12, 2008 2.362 2.410 2.328 2.368 19,438,716 +0.00(+0.14%)
Aug 11, 2008 2.474 2.511 2.330 2.365 22,882,820 -0.14(-5.63%)
Aug 08, 2008 2.488 2.541 2.386 2.506 15,963,713 -0.05(-1.88%)
Aug 07, 2008 2.578 2.587 2.520 2.554 20,462,576 -0.03(-1.25%)
Aug 06, 2008 2.663 2.663 2.577 2.586 29,232,876 -0.07(-2.82%)
Aug 05, 2008 2.616 2.673 2.616 2.661 12,716,888 +0.02(+0.76%)
Aug 04, 2008 2.713 2.713 2.607 2.641 14,270,479 +0.01(+0.38%)
Aug 01, 2008 2.658 2.670 2.624 2.631 14,507,407 -0.03(-1.01%)
Jul 31, 2008 2.668 2.682 2.630 2.658 18,602,010 -0.01(-0.34%)
Jul 30, 2008 2.747 2.760 2.652 2.667 15,102,164 -0.08(-2.77%)
Jul 29, 2008 2.743 2.814 2.714 2.743 13,006,859 -0.01(-0.37%)
Jul 28, 2008 2.854 2.904 2.738 2.753 18,171,790 -0.10(-3.42%)
Jul 25, 2008 2.747 2.877 2.745 2.850 23,310,724 +0.10(+3.70%)
Jul 24, 2008 2.782 2.807 2.712 2.748 11,095,250 -0.04(-1.29%)
Jul 23, 2008 2.850 2.883 2.770 2.784 12,439,034 -0.09(-3.23%)
Jul 22, 2008 2.924 2.926 2.866 2.877 8,492,089 -0.06(-2.17%)
Jul 21, 2008 2.923 2.945 2.904 2.941 14,289,656 +0.04(+1.39%)
Jul 18, 2008 2.837 2.916 2.818 2.901 16,036,791 +0.06(+2.25%)
Jul 17, 2008 2.971 2.971 2.811 2.837 13,481,911 -0.08(-2.80%)
Jul 16, 2008 2.866 2.942 2.844 2.919 20,512,636 +0.05(+1.84%)
Jul 15, 2008 2.794 2.907 2.731 2.866 14,927,547 +0.03(+0.95%)
Jul 14, 2008 2.783 2.858 2.762 2.839 13,548,903 +0.09(+3.13%)
Jul 11, 2008 2.705 2.784 2.682 2.753 16,587,717 +0.03(+0.94%)
Jul 10, 2008 2.584 2.741 2.576 2.727 13,259,299 +0.12(+4.68%)
Jul 09, 2008 2.616 2.692 2.593 2.605 11,388,062 -0.00(-0.17%)
Jul 08, 2008 2.545 2.629 2.538 2.610 16,695,109 +0.01(+0.56%)
Jul 07, 2008 2.614 2.628 2.538 2.595 11,838,701 -0.07(-2.69%)
Jul 04, 2008 2.686 2.703 2.610 2.667 10,568,423 +0.00(+0.00%)
Jul 03, 2008 2.686 2.703 2.610 2.667 10,568,423 -0.00(-0.04%)
Jul 02, 2008 2.719 2.738 2.658 2.668 11,376,133 -0.05(-1.85%)
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.