Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/14/2024	+0.28 / +6.83%	4.10	4.38	4.10	4.38	4.20	4.38	124,500
5/13/2024	0.00 / 0.00%	4.10	4.12	4.07	4.10	4.09	4.10	109,700
5/10/2024	-0.10 / -2.38%	4.20	4.20	4.00	4.10	4.02	4.10	428,100
5/9/2024	-0.07 / -1.64%	4.27	4.27	4.20	4.20	4.22	4.20	130,100
5/8/2024	-0.03 / -0.70%	4.35	4.35	4.25	4.27	4.27	4.27	272,100
5/7/2024	-0.16 / -3.59%	4.45	4.45	4.22	4.30	4.34	4.30	140,300
5/6/2024	-0.09 / -1.98%	4.55	4.55	4.45	4.46	4.47	4.46	94,200
5/3/2024	-0.03 / -0.66%	4.58	4.58	4.26	4.55	4.53	4.55	61,100
5/2/2024	-0.01 / -0.22%	4.60	4.60	4.50	4.58	4.57	4.58	51,100
4/26/2024	-0.01 / -0.22%	4.66	4.66	4.50	4.59	4.58	4.59	73,100
4/25/2024	-0.03 / -0.65%	4.60	4.70	4.50	4.60	4.56	4.60	74,000
4/24/2024	+0.07 / +1.54%	4.58	4.63	4.58	4.63	4.60	4.63	52,700
4/23/2024	-0.04 / -0.87%	4.62	4.63	4.55	4.56	4.59	4.56	65,700
4/22/2024	+0.05 / +1.10%	4.55	4.65	4.50	4.60	4.57	4.60	46,900
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

<<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	23,400	65.40	-0.91%
CKG	14,900	11.40	-0.87%
CRE	78,900	9.39	-1.16%
DLG	1,159,900	2.72	-3.20%
DLR	0	18.60	0.00%
DTI	3,300	2.40	0.00%
DXS	1,359,200	9.68	-0.92%
FIR	93,400	7.46	0.95%
FLC	0	3.50	0.00%