Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2023	-0.16 / -4.76%	3.37	3.44	3.20	3.20	3.29	3.20	26,200
3/17/2023	+0.15 / +4.67%	3.21	3.43	3.16	3.36	3.34	3.36	89,400
3/16/2023	-0.08 / -2.43%	3.38	3.38	3.20	3.21	3.24	3.21	50,900
3/15/2023	+0.09 / +2.81%	3.34	3.34	3.11	3.29	3.21	3.29	80,100
3/14/2023	-0.15 / -4.48%	3.47	3.47	3.20	3.20	3.24	3.20	87,300
3/13/2023	0.00 / 0.00%	3.36	3.52	3.35	3.35	3.38	3.35	69,000
3/10/2023	-0.16 / -4.56%	3.35	3.51	3.35	3.35	3.43	3.35	18,500
3/9/2023	+0.01 / +0.29%	3.45	3.52	3.45	3.50	3.48	3.50	21,800
3/8/2023	-0.06 / -1.69%	3.41	3.59	3.40	3.49	3.45	3.49	10,700
3/7/2023	+0.05 / +1.43%	3.50	3.59	3.50	3.55	3.53	3.55	34,400
3/6/2023	0.00 / 0.00%	3.60	3.60	3.48	3.50	3.50	3.50	32,400
3/3/2023	+0.09 / +2.64%	3.45	3.55	3.40	3.50	3.43	3.50	46,800
3/2/2023	-0.08 / -2.29%	3.50	3.51	3.41	3.41	3.45	3.41	30,400
3/1/2023	-0.07 / -1.97%	3.33	3.58	3.33	3.49	3.48	3.49	78,200
2/28/2023	+0.14 / +4.09%	3.48	3.65	3.42	3.56	3.55	3.56	70,700
2/27/2023	-0.18 / -5.00%	3.60	3.60	3.40	3.42	3.44	3.42	31,300
2/24/2023	+0.06 / +1.69%	3.54	3.65	3.41	3.60	3.53	3.60	59,300
2/23/2023	0.00 / 0.00%	3.45	3.57	3.42	3.54	3.48	3.54	92,200
2/22/2023	-0.05 / -1.39%	3.67	3.67	3.51	3.54	3.57	3.54	66,500
2/21/2023	-0.05 / -1.37%	3.64	3.70	3.59	3.59	3.61	3.59	107,700
2/20/2023	+0.03 / +0.83%	3.59	3.79	3.59	3.64	3.66	3.64	99,600
2/17/2023	-0.08 / -2.17%	3.89	3.90	3.60	3.61	3.74	3.61	106,900
2/16/2023	+0.24 / +6.96%	3.52	3.69	3.52	3.69	3.67	3.69	130,500
2/15/2023	-0.14 / -3.90%	3.41	3.59	3.34	3.45	3.44	3.45	18,180,300
2/14/2023	-0.05 / -1.37%	3.44	3.70	3.42	3.59	3.45	3.59	42,000
2/13/2023	-0.01 / -0.27%	3.50	3.77	3.40	3.64	3.44	3.64	135,800
2/10/2023	-0.04 / -1.08%	3.60	3.75	3.56	3.65	3.60	3.65	19,100
2/9/2023	+0.09 / +2.50%	3.60	3.78	3.59	3.69	3.65	3.69	34,600
2/8/2023	-0.04 / -1.10%	3.58	3.82	3.58	3.60	3.63	3.60	38,100
2/7/2023	-0.15 / -3.96%	3.62	3.80	3.62	3.64	3.74	3.64	139,700

<<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	129,400	66.00	-1.35%
CKG	57,100	11.80	0.00%
CRE	1,991,500	9.99	6.84%
DLG	2,947,600	2.81	-4.10%
DLR	0	18.60	0.00%
DTI	2,700	2.30	0.00%
DXS	2,286,200	10.50	-5.41%
FIR	254,100	7.59	-1.68%
FLC	0	3.50	0.00%