Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig Cl C ADR (NY: CIG-C )

2.230 -0.050 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2009 4.757 4.757 4.757 0 -0.03(-0.64%)
Dec 30, 2009 4.726 4.788 4.709 4.788 2,046 +0.04(+0.79%)
Dec 29, 2009 4.750 4.750 4.750 4.750 292 +0.08(+1.76%)
Dec 28, 2009 4.658 4.713 4.658 4.668 9,356 +0.09(+1.94%)
Dec 23, 2009 4.579 4.579 4.579 4.579 0 -0.04(-0.96%)
Dec 22, 2009 4.634 4.634 4.624 4.624 584 -0.05(-1.10%)
Dec 21, 2009 4.685 4.689 4.675 4.675 3,801 +0.01(+0.29%)
Dec 18, 2009 4.726 4.726 4.661 4.661 877 -0.03(-0.73%)
Dec 17, 2009 4.802 4.802 4.692 4.696 9,356 -0.11(-2.28%)
Dec 16, 2009 4.935 4.959 4.791 4.805 5,847 -0.07(-1.47%)
Dec 15, 2009 4.949 4.949 4.874 4.877 2,046 -0.12(-2.40%)
Dec 14, 2009 5.130 5.130 4.997 4.997 35,096 -0.03(-0.68%)
Dec 11, 2009 5.171 5.174 4.986 5.031 5,847 -0.14(-2.71%)
Dec 10, 2009 5.041 5.222 5.041 5.171 8,771 +0.16(+3.21%)
Dec 09, 2009 4.983 5.092 4.983 5.010 2,631 +0.04(+0.83%)
Dec 08, 2009 5.045 5.045 4.962 4.969 906 -0.16(-3.13%)
Dec 07, 2009 5.106 5.130 5.106 5.130 1,169 +0.09(+1.69%)
Dec 04, 2009 5.174 5.174 5.045 5.045 584 -0.09(-1.73%)
Dec 03, 2009 5.229 5.233 5.041 5.133 12,573 +0.00(+0.00%)
Dec 02, 2009 5.096 5.133 5.079 5.133 6,432 +0.18(+3.73%)
Dec 01, 2009 4.935 4.949 4.928 4.949 5,263 -0.03(-0.62%)
Nov 30, 2009 4.874 5.014 4.791 4.980 19,298 +0.08(+1.68%)
Nov 27, 2009 4.771 4.959 4.685 4.897 8,771 +0.04(+0.85%)
Nov 25, 2009 4.774 4.856 4.774 4.856 6,140 +0.09(+1.87%)
Nov 24, 2009 4.573 4.928 4.569 4.767 5,847 +0.18(+4.03%)
Nov 23, 2009 4.593 4.624 4.528 4.583 235,379 -0.12(-2.55%)
Nov 20, 2009 4.682 4.713 4.617 4.703 3,508 -0.01(-0.22%)
Nov 19, 2009 4.696 4.713 4.661 4.713 6,432 -0.01(-0.14%)
Nov 18, 2009 4.723 4.750 4.720 4.720 8,187 +0.00(+0.00%)
Nov 17, 2009 4.532 4.723 4.532 4.720 10,818 +0.05(+1.10%)
Nov 16, 2009 4.532 4.703 4.532 4.668 11,988 +0.14(+3.02%)
Nov 13, 2009 4.477 4.532 4.477 4.532 877 +0.09(+1.92%)
Nov 12, 2009 4.542 4.542 4.446 4.446 877 -0.15(-3.27%)
Nov 11, 2009 4.600 4.600 4.583 4.596 3,508 +0.01(+0.15%)
Nov 10, 2009 4.593 4.651 4.590 4.590 5,263 +0.01(+0.15%)
Nov 09, 2009 4.549 4.617 4.525 4.583 17,836 +0.22(+5.10%)
Nov 04, 2009 4.361 4.361 4.361 4.361 0 +0.09(+2.00%)
Nov 02, 2009 4.275 4.275 4.275 4.275 0 -0.13(-2.95%)
Oct 29, 2009 4.405 4.405 4.405 4.405 0 +0.06(+1.42%)
Oct 28, 2009 4.340 4.412 4.333 4.343 11,111 +0.07(+1.60%)
Oct 27, 2009 4.532 4.532 4.275 4.275 7,309 -0.31(-6.72%)
Oct 26, 2009 4.617 4.617 4.583 4.583 584 -0.03(-0.74%)
Oct 23, 2009 4.641 4.651 4.617 4.617 2,339 +0.00(+0.00%)
Oct 22, 2009 4.651 4.651 4.617 4.617 877 -0.06(-1.32%)
Oct 21, 2009 4.532 4.703 4.532 4.679 9,511 +0.06(+1.41%)
Oct 20, 2009 4.575 4.614 4.566 4.614 6,432 -0.00(-0.07%)
Oct 19, 2009 4.617 4.617 4.617 4.617 4,093 +0.10(+2.27%)
Oct 15, 2009 4.514 4.514 4.514 0 -0.07(-1.49%)
Oct 14, 2009 4.449 4.583 4.449 4.583 1,169 +0.17(+3.88%)
Oct 13, 2009 4.514 4.514 4.412 4.412 1,461 -0.02(-0.39%)
Oct 09, 2009 4.429 4.429 4.429 4.429 0 +0.03(+0.78%)
Oct 08, 2009 4.395 4.395 4.395 4.395 292 +0.03(+0.78%)
Oct 07, 2009 4.361 4.361 4.361 4.361 292 +0.03(+0.79%)
Oct 06, 2009 4.361 4.364 4.275 4.326 2,046 +0.00(+0.00%)
Oct 05, 2009 4.364 4.364 4.275 4.326 2,046 -0.10(-2.17%)
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.