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 )

2.280 +0.010 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2014 4.638 4.638 4.320 4.426 7,976 -0.22(-4.69%)
Jul 30, 2014 4.638 4.644 4.638 4.644 563 +0.14(+3.05%)
Jul 29, 2014 4.495 4.506 4.495 4.506 1,305 -0.22(-4.60%)
Jul 28, 2014 4.744 4.744 4.718 4.723 1,778 -0.03(-0.67%)
Jul 25, 2014 4.681 4.755 4.670 4.755 3,693 +0.05(+1.01%)
Jul 24, 2014 4.634 4.707 4.634 4.707 1,285 +0.07(+1.49%)
Jul 23, 2014 4.644 4.644 4.638 4.638 380 -0.05(-1.13%)
Jul 22, 2014 4.591 4.691 4.585 4.691 8,147 +0.07(+1.49%)
Jul 21, 2014 4.495 4.633 4.495 4.622 4,128 +0.16(+3.69%)
Jul 18, 2014 4.416 4.458 4.389 4.458 4,622 +0.22(+5.26%)
Jul 17, 2014 4.235 4.235 4.235 11 +0.00(+0.00%)
Jul 16, 2014 4.308 4.308 4.235 4.235 674 -0.01(-0.12%)
Jul 15, 2014 4.166 4.256 4.166 4.240 1,283 -0.03(-0.75%)
Jul 14, 2014 4.166 4.272 4.039 4.272 12,389 +0.15(+3.60%)
Jul 11, 2014 4.177 4.177 4.118 4.124 19,758 -0.11(-2.51%)
Jul 10, 2014 4.187 4.230 4.070 4.230 2,519 -0.03(-0.62%)
Jul 09, 2014 4.118 4.256 4.012 4.256 5,837 +0.36(+9.12%)
Jul 08, 2014 4.028 4.081 3.901 3.901 11,774 -0.32(-7.66%)
Jul 07, 2014 4.246 4.246 4.224 4.224 4,812 +0.08(+2.05%)
Jul 03, 2014 4.140 4.140 4.140 0 +0.00(+0.00%)
Jul 02, 2014 4.049 4.150 4.049 4.139 1,995 -0.07(-1.64%)
Jul 01, 2014 4.181 4.208 4.181 4.208 763 -0.04(-0.88%)
Jun 30, 2014 4.134 4.246 4.134 4.246 5,524 +0.03(+0.63%)
Jun 27, 2014 4.161 4.235 4.161 4.219 5,328 +0.11(+2.58%)
Jun 26, 2014 4.049 4.203 4.049 4.113 9,283 -0.21(-4.91%)
Jun 25, 2014 4.145 4.325 4.145 4.325 2,296 +0.13(+3.03%)
Jun 24, 2014 4.198 4.198 4.198 4.198 188 -0.07(-1.74%)
Jun 23, 2014 4.458 4.458 4.139 4.272 4,601 +0.09(+2.14%)
Jun 20, 2014 4.182 4.182 4.182 4.182 282 +0.01(+0.17%)
Jun 19, 2014 4.193 4.277 4.171 4.176 1,305 -0.09(-2.02%)
Jun 18, 2014 4.007 4.262 4.007 4.262 10,158 +0.24(+6.08%)
Jun 17, 2014 4.086 4.086 4.002 4.017 1,790 -0.11(-2.57%)
Jun 16, 2014 4.193 4.193 4.124 4.124 9,395 -0.00(-0.00%)
Jun 13, 2014 4.124 4.124 4.124 4.124 3 +0.00(+0.00%)
Jun 11, 2014 4.124 4.124 4.124 0 +0.04(+0.91%)
Jun 10, 2014 4.113 4.113 4.086 4.086 2,832 +0.11(+2.67%)
Jun 06, 2014 4.002 4.002 3.980 3.980 768 +0.07(+1.90%)
Jun 05, 2014 3.954 3.954 3.906 3.906 1,155 +0.04(+0.96%)
Jun 04, 2014 3.964 3.964 3.869 3.869 4,712 -0.03(-0.82%)
Jun 03, 2014 3.927 3.927 3.901 3.901 851 +0.04(+1.01%)
May 30, 2014 3.862 3.862 3.862 3.862 0 -0.09(-2.33%)
May 28, 2014 3.954 3.954 3.954 0 +0.03(+0.68%)
May 27, 2014 3.927 3.927 3.927 3.927 2,447 -0.14(-3.39%)
May 23, 2014 4.065 4.065 4.065 0 +0.03(+0.79%)
May 22, 2014 4.224 4.224 3.715 4.033 13,378 +0.03(+0.80%)
May 21, 2014 4.001 4.001 4.001 4.001 9 +0.00(+0.00%)
May 20, 2014 4.065 4.177 4.001 4.001 11,916 -0.06(-1.57%)
May 19, 2014 3.917 4.065 3.917 4.065 1,192 +0.10(+2.54%)
May 16, 2014 3.964 3.964 3.964 3.964 339 +0.00(+0.00%)
May 15, 2014 4.049 4.049 3.964 3.964 2,204 -0.08(-2.10%)
May 14, 2014 4.166 4.166 4.049 4.049 19,114 +0.01(+0.13%)
May 13, 2014 4.049 4.049 3.715 4.044 12,076 +0.04(+1.05%)
May 12, 2014 4.002 4.002 4.002 4.002 727 +0.02(+0.39%)
May 08, 2014 3.987 3.987 3.987 0 +0.00(+0.03%)
May 07, 2014 3.986 3.986 3.986 3.986 28 +0.00(+0.00%)
May 06, 2014 3.986 3.991 3.986 3.986 1,158 +0.05(+1.21%)
May 05, 2014 3.933 3.975 3.858 3.938 2,543 +0.12(+3.26%)
May 02, 2014 3.906 4.023 3.813 3.813 4,752 -0.21(-5.22%)
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.