Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2024	-0.23 / -4.81%	4.78	4.78	4.45	4.55	4.49	4.55	179,200
4/17/2024	+0.09 / +1.92%	4.80	5.01	4.55	4.78	4.73	4.78	98,500
4/16/2024	-0.34 / -6.76%	5.04	5.04	4.68	4.69	4.74	4.69	115,800
4/15/2024	-0.37 / -6.85%	5.55	5.55	5.03	5.03	5.14	5.03	255,700
4/12/2024	-0.11 / -2.00%	5.70	5.70	5.35	5.40	5.43	5.40	172,800
4/11/2024	-0.23 / -4.01%	5.73	5.73	5.51	5.51	5.54	5.51	170,900
4/10/2024	+0.14 / +2.50%	5.60	5.84	5.50	5.74	5.68	5.74	63,400
4/9/2024	-0.09 / -1.58%	5.70	5.70	5.45	5.60	5.59	5.60	50,300
4/8/2024	0.00 / 0.00%	5.95	5.95	5.44	5.69	5.52	5.69	185,500
4/5/2024	0.00 / 0.00%	5.69	5.69	5.50	5.69	5.64	5.69	98,800
4/4/2024	+0.01 / +0.18%	5.70	5.72	5.66	5.69	5.68	5.69	72,300
4/3/2024	0.00 / 0.00%	5.68	5.68	5.56	5.68	5.62	5.68	101,800
4/2/2024	-0.16 / -2.74%	5.79	5.80	5.51	5.68	5.72	5.68	81,500
4/1/2024	-0.05 / -0.85%	5.88	5.88	5.76	5.84	5.82	5.84	70,900
3/29/2024	+0.02 / +0.34%	5.89	5.93	5.46	5.89	5.76	5.89	135,000
3/28/2024	0.00 / 0.00%	5.87	5.88	5.46	5.87	5.81	5.87	93,300
3/27/2024	-0.02 / -0.34%	5.89	5.89	5.85	5.87	5.87	5.87	81,400
3/26/2024	0.00 / 0.00%	5.90	5.90	5.85	5.89	5.87	5.89	98,900
3/25/2024	0.00 / 0.00%	5.89	5.95	5.85	5.89	5.89	5.89	88,200
3/22/2024	-0.01 / -0.17%	5.90	5.95	5.70	5.89	5.88	5.89	106,900
3/21/2024	0.00 / 0.00%	5.89	5.90	5.86	5.90	5.89	5.90	115,200
3/20/2024	-0.01 / -0.17%	5.93	5.93	5.90	5.90	5.90	5.90	96,900
3/19/2024	0.00 / 0.00%	5.95	5.95	5.60	5.91	5.88	5.91	76,300
3/18/2024	-0.09 / -1.50%	5.90	6.02	5.90	5.91	5.94	5.91	165,800
3/15/2024	0.00 / 0.00%	6.00	6.01	5.92	6.00	5.96	6.00	88,100
3/14/2024	-0.01 / -0.17%	6.02	6.02	5.97	6.00	5.99	6.00	84,200
3/13/2024	+0.01 / +0.17%	6.02	6.02	5.99	6.01	6.01	6.01	84,100
3/12/2024	0.00 / 0.00%	6.00	6.03	5.98	6.00	5.99	6.00	77,400
3/11/2024	0.00 / 0.00%	6.05	6.05	5.95	6.00	6.01	6.00	131,600
3/8/2024	-0.06 / -0.99%	6.06	6.06	6.00	6.00	6.02	6.00	82,100

<<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	38,700	66.80	-0.15%
CKG	40,700	11.90	0.85%
CRE	1,521,000	9.70	3.74%
DLG	1,966,100	2.83	-3.41%
DLR	0	18.60	0.00%
DTI	1,600	2.30	0.00%
DXS	969,400	11.00	-0.90%
FIR	138,200	7.62	-1.30%
FLC	0	3.50	0.00%