Skip to main content

Comp En DE MN Cemig ADR (NY: CIG )

2.470 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.304 1.304 1.250 1.293 9,609,971 -0.01(-0.84%)
Oct 30, 2017 1.326 1.337 1.291 1.304 4,153,086 -0.04(-3.24%)
Oct 27, 2017 1.370 1.370 1.323 1.348 6,404,875 -0.03(-1.98%)
Oct 26, 2017 1.381 1.386 1.353 1.375 5,888,629 +0.01(+0.40%)
Oct 25, 2017 1.375 1.381 1.340 1.370 10,560,479 +0.00(+0.00%)
Oct 24, 2017 1.364 1.381 1.353 1.370 5,520,847 +0.01(+0.80%)
Oct 23, 2017 1.403 1.403 1.353 1.359 4,111,318 -0.04(-3.11%)
Oct 20, 2017 1.413 1.433 1.392 1.403 8,197,116 -0.01(-0.77%)
Oct 19, 2017 1.392 1.413 1.381 1.413 6,085,800 +0.02(+1.57%)
Oct 18, 2017 1.386 1.397 1.381 1.392 3,251,273 +0.00(+0.00%)
Oct 17, 2017 1.375 1.397 1.364 1.392 11,647,815 +0.01(+0.39%)
Oct 16, 2017 1.419 1.422 1.381 1.386 3,164,924 -0.04(-3.05%)
Oct 13, 2017 1.424 1.430 1.397 1.430 3,815,075 +0.04(+2.74%)
Oct 12, 2017 1.403 1.408 1.375 1.392 4,896,469 -0.02(-1.54%)
Oct 11, 2017 1.441 1.441 1.408 1.413 6,122,813 +0.01(+0.39%)
Oct 10, 2017 1.403 1.441 1.403 1.408 4,269,105 +0.03(+2.38%)
Oct 09, 2017 1.403 1.403 1.370 1.375 4,282,646 -0.02(-1.56%)
Oct 06, 2017 1.403 1.419 1.389 1.397 4,461,838 -0.03(-1.92%)
Oct 05, 2017 1.441 1.473 1.413 1.424 12,339,913 +0.02(+1.16%)
Oct 04, 2017 1.435 1.465 1.400 1.408 8,455,764 -0.04(-2.64%)
Oct 03, 2017 1.381 1.446 1.370 1.446 6,063,755 +0.08(+6.00%)
Oct 02, 2017 1.359 1.381 1.345 1.364 3,156,247 +0.01(+0.81%)
Sep 29, 2017 1.375 1.378 1.337 1.353 8,750,255 +0.00(+0.00%)
Sep 28, 2017 1.326 1.364 1.307 1.353 7,638,228 +0.01(+0.81%)
Sep 27, 2017 1.321 1.343 10,401,565 -0.02(-1.60%)
Sep 26, 2017 1.386 1.446 1.359 1.364 21,072,536 -0.04(-3.10%)
Sep 25, 2017 1.468 1.479 1.405 1.408 14,988,862 -0.09(-5.84%)
Sep 22, 2017 1.528 1.528 1.473 1.495 6,061,355 -0.03(-1.79%)
Sep 21, 2017 1.555 1.572 1.514 1.523 10,013,036 -0.02(-1.41%)
Sep 20, 2017 1.528 1.550 1.512 1.544 6,646,709 +0.03(+2.17%)
Sep 19, 2017 1.583 1.588 1.512 1.512 8,090,955 -0.05(-3.48%)
Sep 18, 2017 1.572 1.596 1.550 1.566 9,406,792 +0.02(+1.06%)
Sep 15, 2017 1.534 1.572 1.517 1.550 8,511,085 +0.01(+0.35%)
Sep 14, 2017 1.534 1.572 1.523 1.544 8,453,602 +0.03(+1.80%)
Sep 13, 2017 1.534 1.547 1.517 1.517 6,574,533 -0.03(-1.77%)
Sep 12, 2017 1.528 1.596 1.528 1.544 11,069,047 +0.03(+1.80%)
Sep 11, 2017 1.501 1.525 1.495 1.517 6,960,125 +0.05(+3.35%)
Sep 08, 2017 1.479 1.490 1.465 1.468 8,794,079 -0.01(-0.74%)
Sep 07, 2017 1.473 1.528 1.473 1.479 7,941,529 +0.01(+0.37%)
Sep 06, 2017 1.495 1.495 1.463 1.473 4,648,908 +0.01(+0.37%)
Sep 05, 2017 1.501 1.512 1.463 1.468 5,792,071 -0.01(-0.74%)
Sep 01, 2017 1.452 1.490 1.452 1.479 10,676,952 +0.04(+3.04%)
Aug 31, 2017 1.463 1.463 1.430 1.435 6,397,829 -0.02(-1.50%)
Aug 30, 2017 1.452 1.468 1.441 1.457 5,784,998 -0.02(-1.11%)
Aug 29, 2017 1.413 1.479 1.413 1.473 4,747,514 +0.03(+2.27%)
Aug 28, 2017 1.468 1.484 1.430 1.441 5,024,362 -0.03(-1.86%)
Aug 25, 2017 1.506 1.512 1.465 1.468 4,304,928 -0.03(-1.83%)
Aug 24, 2017 1.512 1.528 1.468 1.495 8,485,562 +0.02(+1.11%)
Aug 23, 2017 1.495 1.528 1.479 1.479 9,741,244 +0.03(+1.88%)
Aug 22, 2017 1.408 1.473 1.403 1.452 9,358,465 +0.11(+8.57%)
Aug 21, 2017 1.381 1.381 1.337 1.337 4,308,853 -0.05(-3.54%)
Aug 18, 2017 1.375 1.392 1.348 1.386 4,597,845 +0.01(+0.79%)
Aug 17, 2017 1.397 1.413 1.364 1.375 5,730,648 -0.04(-3.08%)
Aug 16, 2017 1.397 1.424 1.386 1.419 7,006,937 +0.04(+2.77%)
Aug 15, 2017 1.397 1.413 1.359 1.381 3,782,684 -0.01(-0.78%)
Aug 14, 2017 1.381 1.413 1.370 1.392 4,994,367 +0.02(+1.19%)
Aug 11, 2017 1.364 1.386 1.321 1.375 15,289,734 -0.01(-0.79%)
Aug 10, 2017 1.452 1.452 1.386 1.386 10,605,090 -0.08(-5.22%)
Aug 09, 2017 1.490 1.506 1.463 1.463 2,678,314 -0.05(-3.60%)
Aug 08, 2017 1.539 1.550 1.506 1.517 4,909,949 -0.03(-2.11%)
Aug 07, 2017 1.523 1.561 1.517 1.550 4,173,940 +0.02(+1.43%)
Aug 04, 2017 1.523 1.528 1.501 1.528 3,831,513 +0.01(+0.36%)
Aug 03, 2017 1.501 1.523 1.495 1.523 4,276,222 +0.03(+1.83%)
Aug 02, 2017 1.452 1.501 1.452 1.495 5,829,701 +0.04(+2.62%)
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.