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, 2016 1.379 1.389 1.323 1.323 7,827,425 -0.03(-2.26%)
Sep 29, 2016 1.409 1.435 1.353 1.353 5,911,384 -0.06(-3.99%)
Sep 28, 2016 1.389 1.409 1.353 1.409 4,881,052 +0.03(+1.85%)
Sep 27, 2016 1.379 1.389 1.348 1.384 3,054,532 +0.01(+0.37%)
Sep 26, 2016 1.369 1.394 1.346 1.379 3,190,525 -0.01(-0.37%)
Sep 23, 2016 1.404 1.415 1.374 1.384 4,375,622 -0.03(-2.17%)
Sep 22, 2016 1.399 1.435 1.394 1.415 5,926,799 +0.04(+2.59%)
Sep 21, 2016 1.348 1.384 1.328 1.379 5,981,157 +0.04(+3.05%)
Sep 20, 2016 1.328 1.348 1.312 1.338 4,882,387 +0.04(+2.74%)
Sep 19, 2016 1.307 1.325 1.287 1.302 4,340,770 +0.01(+0.79%)
Sep 16, 2016 1.266 1.297 1.266 1.292 4,704,024 -0.01(-0.78%)
Sep 15, 2016 1.277 1.312 1.261 1.302 4,737,130 +0.04(+2.82%)
Sep 14, 2016 1.256 1.286 1.228 1.266 10,005,036 -0.01(-0.80%)
Sep 13, 2016 1.343 1.363 1.261 1.277 12,852,510 -0.09(-6.72%)
Sep 12, 2016 1.297 1.371 1.297 1.369 16,025,600 -0.01(-0.37%)
Sep 09, 2016 1.450 1.455 1.353 1.374 23,820,966 -0.14(-9.43%)
Sep 08, 2016 1.527 1.540 1.512 1.517 9,025,272 -0.01(-0.34%)
Sep 07, 2016 1.512 1.535 1.496 1.522 5,694,053 +0.00(+0.00%)
Sep 06, 2016 1.496 1.532 1.466 1.522 7,146,860 +0.04(+2.76%)
Sep 02, 2016 1.430 1.481 1.481 1.481 4,870,436 +0.07(+5.07%)
Sep 01, 2016 1.363 1.430 1.353 1.409 4,433,938 +0.05(+3.37%)
Aug 31, 2016 1.394 1.407 1.358 1.363 7,433,809 -0.02(-1.11%)
Aug 30, 2016 1.389 1.407 1.369 1.379 3,826,829 -0.02(-1.10%)
Aug 29, 2016 1.374 1.404 1.369 1.394 3,090,103 +0.04(+2.63%)
Aug 26, 2016 1.389 1.445 1.348 1.358 9,154,864 -0.02(-1.48%)
Aug 25, 2016 1.379 1.399 1.361 1.379 5,064,543 -0.01(-0.74%)
Aug 24, 2016 1.384 1.409 1.363 1.389 10,189,130 -0.02(-1.45%)
Aug 23, 2016 1.445 1.461 1.409 1.409 9,602,559 -0.01(-0.72%)
Aug 22, 2016 1.450 1.461 1.404 1.420 10,557,027 -0.06(-3.81%)
Aug 19, 2016 1.435 1.486 1.417 1.476 10,608,083 +0.04(+2.48%)
Aug 18, 2016 1.461 1.481 1.425 1.440 7,460,955 -0.03(-1.74%)
Aug 17, 2016 1.461 1.471 1.404 1.466 9,047,519 -0.05(-3.04%)
Aug 16, 2016 1.558 1.563 1.501 1.512 11,250,749 -0.04(-2.63%)
Aug 15, 2016 1.491 1.558 1.481 1.552 7,870,889 +0.03(+2.01%)
Aug 12, 2016 1.522 1.573 1.501 1.522 11,298,124 -0.02(-1.32%)
Aug 11, 2016 1.506 1.542 1.481 1.542 9,096,936 +0.05(+3.42%)
Aug 10, 2016 1.522 1.532 1.491 1.491 11,665,310 -0.01(-0.68%)
Aug 09, 2016 1.517 1.527 1.486 1.501 9,746,019 +0.00(+0.00%)
Aug 08, 2016 1.486 1.522 1.476 1.501 6,176,497 +0.03(+1.73%)
Aug 05, 2016 1.542 1.547 1.448 1.476 18,460,678 -0.03(-2.03%)
Aug 04, 2016 1.445 1.532 1.430 1.506 13,483,035 +0.08(+5.36%)
Aug 03, 2016 1.338 1.435 1.318 1.430 5,887,369 +0.08(+5.66%)
Aug 02, 2016 1.379 1.399 1.338 1.353 4,625,910 -0.04(-2.93%)
Aug 01, 2016 1.430 1.455 1.374 1.394 9,913,617 -0.02(-1.44%)
Jul 29, 2016 1.384 1.420 1.366 1.415 8,328,840 +0.05(+3.36%)
Jul 28, 2016 1.389 1.389 1.353 1.369 6,195,811 -0.03(-2.19%)
Jul 27, 2016 1.394 1.425 1.384 1.399 8,097,603 +0.02(+1.11%)
Jul 26, 2016 1.343 1.389 1.338 1.384 8,751,868 +0.04(+3.04%)
Jul 25, 2016 1.379 1.379 1.304 1.343 13,623,791 -0.05(-3.66%)
Jul 22, 2016 1.404 1.404 1.358 1.394 9,741,509 +0.01(+0.74%)
Jul 21, 2016 1.389 1.412 1.361 1.384 14,185,865 +0.01(+0.74%)
Jul 20, 2016 1.353 1.412 1.328 1.374 12,935,342 +0.02(+1.51%)
Jul 19, 2016 1.374 1.374 1.328 1.353 6,772,540 -0.03(-1.85%)
Jul 18, 2016 1.323 1.384 1.292 1.379 7,993,889 +0.08(+6.30%)
Jul 15, 2016 1.333 1.333 1.272 1.297 34,760,920 -0.06(-4.15%)
Jul 14, 2016 1.292 1.369 1.287 1.353 14,610,316 +0.10(+8.16%)
Jul 13, 2016 1.297 1.300 1.241 1.251 12,061,564 -0.06(-4.30%)
Jul 12, 2016 1.374 1.384 1.302 1.307 15,365,929 -0.01(-0.39%)
Jul 11, 2016 1.221 1.318 1.221 1.312 20,750,160 +0.13(+10.78%)
Jul 08, 2016 1.134 1.195 1.093 1.185 11,138,865 +0.09(+8.41%)
Jul 07, 2016 1.144 1.159 1.093 1.093 7,439,209 -0.04(-3.60%)
Jul 06, 2016 1.164 1.169 1.062 1.134 16,818,972 -0.05(-4.31%)
Jul 05, 2016 1.149 1.190 1.139 1.185 13,171,871 +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.