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 UNCHANGED
Streaming Delayed 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, 2016 1.352 1.362 1.297 1.297 7,982,573 -0.03(-2.26%)
Sep 29, 2016 1.382 1.407 1.327 1.327 6,028,554 -0.06(-3.99%)
Sep 28, 2016 1.362 1.382 1.327 1.382 4,977,799 +0.03(+1.84%)
Sep 27, 2016 1.352 1.362 1.322 1.357 3,115,076 +0.01(+0.37%)
Sep 26, 2016 1.342 1.367 1.319 1.352 3,253,765 -0.01(-0.37%)
Sep 23, 2016 1.377 1.387 1.347 1.357 4,462,352 -0.03(-2.17%)
Sep 22, 2016 1.372 1.407 1.367 1.387 6,044,275 +0.04(+2.59%)
Sep 21, 2016 1.322 1.357 1.302 1.352 6,099,710 +0.04(+3.05%)
Sep 20, 2016 1.302 1.322 1.287 1.312 4,979,161 +0.04(+2.74%)
Sep 19, 2016 1.282 1.299 1.262 1.277 4,426,809 +0.01(+0.79%)
Sep 16, 2016 1.242 1.272 1.242 1.267 4,797,263 -0.01(-0.78%)
Sep 15, 2016 1.252 1.287 1.237 1.277 4,831,025 +0.04(+2.82%)
Sep 14, 2016 1.232 1.261 1.204 1.242 10,203,347 -0.01(-0.80%)
Sep 13, 2016 1.317 1.337 1.237 1.252 13,107,261 -0.09(-6.72%)
Sep 12, 2016 1.272 1.345 1.272 1.342 16,343,245 -0.01(-0.37%)
Sep 09, 2016 1.422 1.427 1.327 1.347 24,293,122 -0.14(-9.43%)
Sep 08, 2016 1.497 1.510 1.482 1.487 9,204,163 -0.01(-0.34%)
Sep 07, 2016 1.482 1.505 1.467 1.492 5,806,916 +0.00(+0.00%)
Sep 06, 2016 1.467 1.502 1.437 1.492 7,288,519 +0.04(+2.76%)
Sep 02, 2016 1.402 1.452 1.452 1.452 4,966,974 +0.07(+5.07%)
Sep 01, 2016 1.337 1.402 1.327 1.382 4,521,823 +0.05(+3.37%)
Aug 31, 2016 1.367 1.380 1.332 1.337 7,581,155 -0.02(-1.11%)
Aug 30, 2016 1.362 1.380 1.342 1.352 3,902,681 -0.02(-1.10%)
Aug 29, 2016 1.347 1.377 1.342 1.367 3,151,352 +0.04(+2.63%)
Aug 26, 2016 1.362 1.417 1.322 1.332 9,336,323 -0.02(-1.48%)
Aug 25, 2016 1.352 1.372 1.334 1.352 5,164,928 -0.01(-0.73%)
Aug 24, 2016 1.357 1.382 1.337 1.362 10,391,090 -0.02(-1.45%)
Aug 23, 2016 1.417 1.432 1.382 1.382 9,792,892 -0.01(-0.72%)
Aug 22, 2016 1.422 1.432 1.377 1.392 10,766,279 -0.06(-3.81%)
Aug 19, 2016 1.407 1.457 1.390 1.447 10,818,347 +0.04(+2.48%)
Aug 18, 2016 1.432 1.452 1.397 1.412 7,608,840 -0.03(-1.74%)
Aug 17, 2016 1.432 1.442 1.377 1.437 9,226,851 -0.05(-3.04%)
Aug 16, 2016 1.527 1.532 1.472 1.482 11,473,751 -0.04(-2.63%)
Aug 15, 2016 1.462 1.527 1.452 1.522 8,026,899 +0.03(+2.01%)
Aug 12, 2016 1.492 1.542 1.472 1.492 11,522,065 -0.02(-1.32%)
Aug 11, 2016 1.477 1.512 1.452 1.512 9,277,247 +0.05(+3.43%)
Aug 10, 2016 1.492 1.502 1.462 1.462 11,896,529 -0.01(-0.68%)
Aug 09, 2016 1.487 1.497 1.457 1.472 9,939,196 +0.00(+0.00%)
Aug 08, 2016 1.457 1.492 1.447 1.472 6,298,922 +0.03(+1.73%)
Aug 05, 2016 1.512 1.517 1.420 1.447 18,826,588 -0.03(-2.03%)
Aug 04, 2016 1.417 1.502 1.402 1.477 13,750,284 +0.08(+5.36%)
Aug 03, 2016 1.312 1.407 1.292 1.402 6,004,063 +0.08(+5.66%)
Aug 02, 2016 1.352 1.372 1.312 1.327 4,717,600 -0.04(-2.93%)
Aug 01, 2016 1.402 1.427 1.347 1.367 10,110,116 -0.02(-1.44%)
Jul 29, 2016 1.357 1.392 1.339 1.387 8,493,927 +0.05(+3.36%)
Jul 28, 2016 1.362 1.362 1.327 1.342 6,318,619 -0.03(-2.19%)
Jul 27, 2016 1.367 1.397 1.357 1.372 8,258,107 +0.02(+1.11%)
Jul 26, 2016 1.317 1.362 1.312 1.357 8,925,340 +0.04(+3.04%)
Jul 25, 2016 1.352 1.352 1.279 1.317 13,893,829 -0.05(-3.66%)
Jul 22, 2016 1.377 1.377 1.332 1.367 9,934,597 +0.01(+0.74%)
Jul 21, 2016 1.362 1.385 1.334 1.357 14,467,044 +0.01(+0.74%)
Jul 20, 2016 1.327 1.385 1.302 1.347 13,191,735 +0.02(+1.51%)
Jul 19, 2016 1.347 1.347 1.302 1.327 6,906,779 -0.03(-1.85%)
Jul 18, 2016 1.297 1.357 1.267 1.352 8,152,337 +0.08(+6.30%)
Jul 15, 2016 1.307 1.307 1.247 1.272 35,449,920 -0.06(-4.15%)
Jul 14, 2016 1.267 1.342 1.262 1.327 14,899,909 +0.10(+8.16%)
Jul 13, 2016 1.272 1.274 1.217 1.227 12,300,637 -0.06(-4.30%)
Jul 12, 2016 1.347 1.357 1.277 1.282 15,670,499 -0.01(-0.39%)
Jul 11, 2016 1.197 1.292 1.197 1.287 21,161,452 +0.13(+10.78%)
Jul 08, 2016 1.112 1.172 1.072 1.162 11,359,650 +0.09(+8.41%)
Jul 07, 2016 1.122 1.137 1.072 1.072 7,586,663 -0.04(-3.60%)
Jul 06, 2016 1.142 1.147 1.042 1.112 17,152,344 -0.05(-4.31%)
Jul 05, 2016 1.127 1.167 1.117 1.162 13,432,952 +0.06(+4.98%)
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.