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 +0.030 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2008 1.763 1.785 1.685 1.702 15,987,107 -0.10(-5.53%)
Oct 30, 2008 1.745 1.815 1.709 1.802 23,605,556 +0.10(+5.99%)
Oct 29, 2008 1.645 1.765 1.645 1.700 18,274,884 -0.01(-0.33%)
Oct 28, 2008 1.568 1.717 1.506 1.705 18,750,722 +0.24(+16.69%)
Oct 27, 2008 1.500 1.531 1.426 1.462 16,253,478 +0.01(+0.93%)
Oct 24, 2008 1.370 1.497 1.355 1.448 0 -0.07(-4.71%)
Oct 23, 2008 1.450 1.547 1.429 1.520 33,891,052 +0.06(+4.22%)
Oct 22, 2008 1.606 1.622 1.375 1.458 26,213,830 -0.26(-15.06%)
Oct 21, 2008 1.773 1.778 1.707 1.717 16,833,054 -0.14(-7.70%)
Oct 20, 2008 1.788 1.896 1.758 1.860 16,541,992 +0.10(+5.52%)
Oct 17, 2008 1.702 1.872 1.683 1.763 0 +0.01(+0.64%)
Oct 16, 2008 1.643 1.754 1.562 1.751 24,726,238 +0.17(+10.76%)
Oct 15, 2008 1.708 1.767 1.568 1.581 22,178,114 -0.26(-14.21%)
Oct 14, 2008 1.899 1.920 1.757 1.843 22,485,912 +0.05(+3.00%)
Oct 13, 2008 1.639 1.789 1.605 1.789 21,865,580 +0.32(+21.88%)
Oct 10, 2008 1.416 1.568 1.042 1.468 0 -0.03(-1.94%)
Oct 09, 2008 1.631 1.672 1.466 1.497 23,313,646 -0.04(-2.34%)
Oct 08, 2008 1.549 1.719 1.472 1.533 40,462,988 -0.20(-11.44%)
Oct 07, 2008 1.860 1.865 1.720 1.731 37,859,184 -0.10(-5.56%)
Oct 06, 2008 1.858 1.952 1.685 1.833 22,732,714 -0.22(-10.88%)
Oct 03, 2008 2.140 2.200 2.037 2.057 0 -0.04(-1.87%)
Oct 02, 2008 2.214 2.214 2.030 2.096 19,260,740 -0.17(-7.64%)
Oct 01, 2008 2.195 2.277 2.148 2.269 9,194,399 +0.06(+2.74%)
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%)
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.