Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2024	+0.02 / +0.40%	5.06	5.10	5.05	5.08	5.07	5.08	52,000
7/26/2024	+0.02 / +0.40%	5.04	5.07	5.01	5.06	5.05	5.06	55,900
7/25/2024	+0.01 / +0.20%	5.04	5.05	4.94	5.04	5.01	5.04	54,400
7/24/2024	+0.04 / +0.80%	4.99	5.03	4.85	5.03	4.94	5.03	125,700
7/23/2024	-0.18 / -3.48%	5.17	5.17	4.81	4.99	4.98	4.99	72,300
7/22/2024	+0.04 / +0.78%	5.13	5.17	4.95	5.17	5.11	5.17	66,300
7/19/2024	-0.10 / -1.91%	5.23	5.23	5.10	5.13	5.15	5.13	51,500
7/18/2024	0.00 / 0.00%	5.23	5.24	5.10	5.23	5.17	5.23	54,500
7/17/2024	-0.05 / -0.95%	5.28	5.28	5.08	5.23	5.23	5.23	58,900
7/16/2024	-0.07 / -1.31%	5.35	5.35	5.26	5.28	5.31	5.28	57,200
7/15/2024	0.00 / 0.00%	5.34	5.38	5.29	5.35	5.32	5.35	84,700
7/12/2024	+0.17 / +3.28%	5.18	5.44	5.15	5.35	5.27	5.35	117,100
7/11/2024	+0.02 / +0.39%	5.16	5.19	5.10	5.18	5.16	5.18	52,000
7/10/2024	+0.11 / +2.18%	5.02	5.25	5.02	5.16	5.14	5.16	121,900
7/9/2024	+0.02 / +0.40%	5.03	5.05	4.97	5.05	5.02	5.05	65,700
7/8/2024	-0.26 / -4.91%	5.30	5.30	4.92	5.03	5.12	5.03	89,900
7/5/2024	+0.11 / +2.12%	5.20	5.37	5.18	5.29	5.28	5.29	126,700
7/4/2024	+0.33 / +6.80%	4.85	5.18	4.79	5.18	5.02	5.18	292,900
7/3/2024	+0.03 / +0.62%	4.82	4.85	4.82	4.85	4.83	4.85	45,800
7/2/2024	0.00 / 0.00%	4.82	4.87	4.70	4.82	4.82	4.82	61,300
7/1/2024	+0.02 / +0.42%	4.80	4.82	4.50	4.82	4.80	4.82	46,400
6/28/2024	-0.05 / -1.03%	4.90	4.92	4.80	4.80	4.86	4.80	70,200
6/27/2024	0.00 / 0.00%	4.88	4.88	4.80	4.85	4.84	4.85	41,400
6/26/2024	0.00 / 0.00%	4.87	4.90	4.85	4.85	4.88	4.85	66,000
6/25/2024	-0.20 / -3.96%	5.07	5.10	4.85	4.85	4.96	4.85	197,600
6/24/2024	0.00 / 0.00%	5.05	5.11	5.03	5.05	5.06	5.05	105,600
6/21/2024	-0.05 / -0.98%	5.15	5.15	5.00	5.05	5.06	5.05	58,800
6/20/2024	-0.01 / -0.20%	5.13	5.13	5.07	5.10	5.10	5.10	51,000
6/19/2024	0.00 / 0.00%	5.13	5.13	5.06	5.11	5.09	5.11	64,200
6/18/2024	-0.04 / -0.78%	5.15	5.15	5.08	5.11	5.10	5.11	73,600

<<Previous 30 days Next 30 days>>

CIG News

04/11	CIG: BOD resolution dated October 31, 2024
31/10	CIG: Overcome the status of supervised securities
30/09	CIG: Adjusting the plan for using capital from the share private placement
30/09	CIG: BOD resolution dated September 27, 2024
11/09	CIG: CIG still in the warning and supervision status

More News

Related Companies

	Volume	Price	Change
BCM	125,300	65.80	0.46%
CKG	3,200	23.15	-4.54%
CRE	57,000	6.84	-1.30%
DLG	848,200	1.90	1.60%
DLR	0	19.90	0.00%
DTI	21,400	2.10	0.00%
DXS	1,898,600	7.48	-0.27%
FIR	808,100	5.13	2.19%
FLC	0	3.50	0.00%