Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2021	-0.20 / -1.44%	13.70	14.00	13.50	13.70	13.65	13.70	123,900
12/29/2021	+0.40 / +2.96%	13.25	14.20	13.15	13.90	13.56	13.90	388,000
12/28/2021	0.00 / 0.00%	13.30	13.50	13.10	13.50	13.30	13.50	405,800
12/27/2021	+0.20 / +1.50%	13.60	13.60	13.10	13.50	13.27	13.50	403,100
12/24/2021	0.00 / 0.00%	13.65	13.80	13.15	13.30	13.42	13.30	129,500
12/23/2021	-0.80 / -5.67%	13.80	13.80	13.15	13.30	13.37	13.30	451,900
12/22/2021	-1.00 / -6.62%	14.05	15.00	14.05	14.10	14.23	14.10	413,900
12/21/2021	+0.95 / +6.71%	13.45	15.10	13.25	15.10	14.05	15.10	335,300
12/20/2021	-1.05 / -6.91%	14.60	15.20	14.15	14.15	14.22	14.15	783,100
12/17/2021	-0.75 / -4.70%	15.95	16.00	15.00	15.20	15.28	15.20	881,700
12/16/2021	+0.50 / +3.24%	15.45	16.30	15.35	15.95	15.89	15.95	996,500
12/15/2021	+1.00 / +6.92%	14.60	15.45	14.45	15.45	15.22	15.45	1,271,400
12/14/2021	+0.90 / +6.64%	13.70	14.45	13.15	14.45	14.02	14.45	1,178,400
12/13/2021	-0.65 / -4.58%	14.15	14.15	13.30	13.55	13.54	13.55	405,500
12/10/2021	+0.50 / +3.65%	13.80	14.65	13.80	14.20	14.43	14.20	636,600
12/9/2021	+0.85 / +6.61%	13.00	13.70	12.90	13.70	13.49	13.70	685,800
12/8/2021	+0.80 / +6.64%	11.95	12.85	11.40	12.85	12.17	12.85	563,800
12/7/2021	-0.20 / -1.63%	12.05	12.25	11.40	12.05	11.83	12.05	352,300
12/6/2021	-0.90 / -6.84%	13.25	13.35	12.25	12.25	12.54	12.25	399,700
12/3/2021	+0.85 / +6.91%	12.55	13.15	12.55	13.15	13.00	13.15	472,400
12/2/2021	+0.80 / +6.96%	11.90	12.30	11.90	12.30	12.22	12.30	409,100
12/1/2021	+0.75 / +6.98%	10.75	11.50	10.45	11.50	10.98	11.50	468,700
11/30/2021	-0.15 / -1.38%	10.85	10.85	10.50	10.75	10.65	10.75	241,500
11/29/2021	+0.15 / +1.40%	10.70	11.00	10.30	10.90	10.54	10.90	323,500
11/26/2021	0.00 / 0.00%	10.75	11.00	10.50	10.75	10.71	10.75	207,800
11/25/2021	-0.10 / -0.92%	10.90	10.95	10.70	10.75	10.82	10.75	197,300
11/24/2021	+0.05 / +0.46%	10.80	11.00	10.60	10.85	10.77	10.85	259,800
11/23/2021	-0.40 / -3.57%	11.20	11.20	10.50	10.80	10.69	10.80	314,200
11/22/2021	-0.40 / -3.45%	11.60	11.75	10.90	11.20	11.29	11.20	310,100
11/19/2021	+0.10 / +0.87%	12.00	12.00	11.25	11.60	11.54	11.60	213,900

<<Previous 30 days Next 30 days>>

CIG News

29/04	CIG: Plan and roadmap to overcome the status of warned securities
29/04	CIG: Explanation of profit after tax in Quarter 1.2025
25/04	CIG: Remove stock from warning status
25/04	CIG: Handling violations for CIG shares
25/04	CIG: CIG changed from supervision to warning status

More News

Related Companies

	Volume	Price	Change
BCM	335,000	70.00	-0.28%
CKG	424,400	15.15	1.00%
CRE	2,742,000	11.20	5.66%
DLG	6,876,100	3.15	-1.87%
DLR	0	18.60	0.00%
DTI	612,600	3.30	13.79%
DXS	6,149,900	12.85	4.05%
FIR	230,900	9.00	1.12%
FLC	0	3.50	0.00%