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 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 2.608 2.684 2.591 2.637 13,682,100 +0.06(+2.30%)
Sep 29, 2014 2.514 2.599 2.514 2.578 10,373,484 -0.08(-3.03%)
Sep 26, 2014 2.608 2.671 2.591 2.658 8,316,757 +0.03(+0.96%)
Sep 25, 2014 2.654 2.688 2.629 2.633 6,666,256 -0.05(-1.74%)
Sep 24, 2014 2.671 2.692 2.616 2.680 8,281,339 -0.08(-2.91%)
Sep 23, 2014 2.747 2.815 2.735 2.760 13,135,444 +0.04(+1.56%)
Sep 22, 2014 2.730 2.752 2.692 2.718 7,399,095 -0.07(-2.58%)
Sep 19, 2014 2.849 2.853 2.785 2.790 8,977,312 -0.04(-1.35%)
Sep 18, 2014 2.836 2.900 2.815 2.828 14,238,214 -0.03(-1.04%)
Sep 17, 2014 2.989 3.001 2.853 2.857 19,905,680 -0.25(-8.04%)
Sep 16, 2014 3.027 3.120 3.014 3.107 17,657,152 +0.00(+0.14%)
Sep 15, 2014 3.090 3.116 3.065 3.103 9,368,926 +0.06(+1.81%)
Sep 12, 2014 3.116 3.137 3.027 3.048 12,559,407 -0.14(-4.38%)
Sep 11, 2014 3.264 3.289 3.175 3.188 15,285,194 -0.10(-3.09%)
Sep 10, 2014 3.323 3.323 3.230 3.289 13,483,133 -0.03(-0.77%)
Sep 09, 2014 3.408 3.408 3.293 3.315 10,311,331 -0.12(-3.57%)
Sep 08, 2014 3.598 3.607 3.429 3.437 8,341,999 -0.15(-4.25%)
Sep 05, 2014 3.615 3.624 3.568 3.590 7,596,547 -0.03(-0.82%)
Sep 04, 2014 3.632 3.666 3.602 3.619 8,054,039 -0.02(-0.47%)
Sep 03, 2014 3.624 3.670 3.602 3.636 11,898,798 +0.05(+1.30%)
Sep 02, 2014 3.539 3.590 3.509 3.590 7,786,254 -0.05(-1.28%)
Aug 29, 2014 3.636 3.636 3.636 3.636 8,418,662 +0.02(+0.47%)
Aug 28, 2014 3.632 3.670 3.579 3.619 8,114,548 -0.01(-0.23%)
Aug 27, 2014 3.581 3.632 3.573 3.628 10,673,992 +0.08(+2.15%)
Aug 26, 2014 3.674 3.683 3.543 3.552 12,550,002 -0.14(-3.89%)
Aug 25, 2014 3.668 3.704 3.632 3.695 5,388,316 +0.04(+1.16%)
Aug 22, 2014 3.666 3.679 3.615 3.653 7,582,266 -0.05(-1.37%)
Aug 21, 2014 3.695 3.738 3.691 3.704 9,462,517 +0.03(+0.81%)
Aug 20, 2014 3.624 3.708 3.624 3.674 13,854,393 +0.05(+1.28%)
Aug 19, 2014 3.657 3.683 3.615 3.628 11,035,012 -0.01(-0.35%)
Aug 18, 2014 3.687 3.700 3.619 3.640 8,113,995 -0.01(-0.35%)
Aug 15, 2014 3.615 3.657 3.585 3.653 8,028,155 +0.09(+2.49%)
Aug 14, 2014 3.522 3.590 3.509 3.564 8,119,320 +0.05(+1.45%)
Aug 13, 2014 3.657 3.666 3.505 3.513 11,677,197 -0.12(-3.38%)
Aug 12, 2014 3.624 3.657 3.598 3.636 7,794,607 -0.02(-0.46%)
Aug 11, 2014 3.657 3.666 3.624 3.653 7,490,426 +0.03(+0.94%)
Aug 08, 2014 3.590 3.615 3.526 3.619 12,556,352 +0.00(+0.12%)
Aug 07, 2014 3.636 3.687 3.583 3.615 15,422,328 -0.06(-1.50%)
Aug 06, 2014 3.602 3.683 3.552 3.670 15,072,291 +0.08(+2.12%)
Aug 05, 2014 3.573 3.632 3.535 3.594 13,951,119 -0.06(-1.74%)
Aug 04, 2014 3.598 3.662 3.535 3.657 13,596,480 +0.13(+3.60%)
Aug 01, 2014 3.480 3.554 3.475 3.530 11,472,630 +0.05(+1.46%)
Jul 31, 2014 3.535 3.543 3.456 3.480 14,411,019 -0.14(-3.86%)
Jul 30, 2014 3.674 3.687 3.590 3.619 8,231,878 -0.01(-0.35%)
Jul 29, 2014 3.729 3.759 3.577 3.632 10,167,715 -0.13(-3.49%)
Jul 28, 2014 3.776 3.793 3.725 3.763 7,251,147 +0.00(+0.00%)
Jul 25, 2014 3.793 3.806 3.759 3.763 9,354,216 -0.05(-1.33%)
Jul 24, 2014 3.742 3.818 3.729 3.814 9,994,700 +0.08(+2.15%)
Jul 23, 2014 3.772 3.806 3.687 3.734 9,938,419 -0.07(-1.89%)
Jul 22, 2014 3.763 3.810 3.742 3.806 11,121,206 +0.09(+2.39%)
Jul 21, 2014 3.649 3.725 3.624 3.717 8,938,381 +0.12(+3.29%)
Jul 18, 2014 3.556 3.636 3.509 3.598 14,865,098 +0.17(+4.81%)
Jul 17, 2014 3.484 3.484 3.420 3.433 9,513,785 -0.02(-0.61%)
Jul 16, 2014 3.513 3.535 3.425 3.454 8,233,416 -0.05(-1.33%)
Jul 15, 2014 3.471 3.509 3.433 3.501 10,457,271 +0.04(+1.22%)
Jul 14, 2014 3.391 3.469 3.378 3.458 13,314,639 +0.06(+1.74%)
Jul 11, 2014 3.442 3.501 3.348 3.399 18,225,548 -0.06(-1.59%)
Jul 10, 2014 3.327 3.463 3.310 3.454 15,593,047 +0.14(+4.35%)
Jul 09, 2014 3.276 3.367 3.259 3.310 13,401,082 +0.03(+1.03%)
Jul 08, 2014 3.276 3.289 3.235 3.276 12,763,723 +0.02(+0.49%)
Jul 07, 2014 3.186 3.272 3.146 3.260 12,250,146 +0.06(+1.72%)
Jul 03, 2014 3.083 3.205 3.205 3.205 9,656,852 +0.11(+3.69%)
Jul 02, 2014 3.095 3.111 3.044 3.091 14,390,390 -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.