Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2022	-0.38 / -6.31%	5.99	5.99	5.60	5.64	5.68	5.64	89,000
7/5/2022	-0.33 / -5.20%	6.35	6.39	6.01	6.02	6.17	6.02	52,200
7/4/2022	-0.10 / -1.55%	6.45	6.45	6.01	6.35	6.35	6.35	197,100
7/1/2022	+0.31 / +5.05%	5.73	6.50	5.72	6.45	5.82	6.45	208,600
6/30/2022	-0.46 / -6.97%	6.60	6.60	6.14	6.14	6.21	6.14	202,000
6/29/2022	+0.37 / +5.94%	6.25	6.66	6.24	6.60	6.49	6.60	360,600
6/28/2022	+0.40 / +6.86%	6.23	6.23	6.23	6.23	6.23	6.23	90,900
6/27/2022	+0.38 / +6.97%	5.83	5.83	5.80	5.83	5.83	5.83	106,500
6/24/2022	+0.35 / +6.86%	5.45	5.45	5.45	5.45	5.45	5.45	24,000
6/23/2022	+0.33 / +6.92%	4.77	5.10	4.77	5.10	5.01	5.10	112,700
6/22/2022	-0.18 / -3.64%	4.95	5.29	4.61	4.77	4.70	4.77	272,200
6/21/2022	-0.37 / -6.95%	4.96	5.31	4.95	4.95	4.97	4.95	142,400
6/20/2022	-0.40 / -6.99%	5.32	6.10	5.32	5.32	5.43	5.32	81,000
6/17/2022	-0.43 / -6.99%	5.72	6.15	5.72	5.72	5.74	5.72	110,700
6/16/2022	+0.01 / +0.16%	6.10	6.50	5.90	6.15	6.15	6.15	100,000
6/15/2022	-0.46 / -6.97%	6.90	6.90	6.14	6.14	6.20	6.14	89,600
6/14/2022	-0.47 / -6.65%	7.07	7.07	6.58	6.60	6.62	6.60	284,000
6/13/2022	-0.53 / -6.97%	7.40	7.40	7.07	7.07	7.10	7.07	152,600
6/10/2022	-0.34 / -4.28%	7.51	7.91	7.51	7.60	7.74	7.60	60,000
6/9/2022	+0.08 / +1.02%	7.86	8.00	7.85	7.94	7.90	7.94	86,300
6/8/2022	+0.34 / +4.52%	7.18	8.00	7.18	7.86	7.74	7.86	117,900
6/7/2022	-0.56 / -6.93%	7.89	8.00	7.52	7.52	7.59	7.52	477,500
6/6/2022	-0.54 / -6.26%	8.70	8.70	8.08	8.08	8.46	8.08	124,500
6/3/2022	+0.02 / +0.23%	8.60	8.90	8.59	8.62	8.66	8.62	112,900
6/2/2022	-0.50 / -5.49%	9.10	9.20	8.60	8.60	8.92	8.60	131,100
6/1/2022	-0.23 / -2.47%	9.00	9.44	8.79	9.10	9.00	9.10	129,300
5/31/2022	-0.12 / -1.27%	9.60	9.60	9.15	9.33	9.31	9.33	118,300
5/30/2022	+0.39 / +4.30%	9.06	9.60	9.00	9.45	9.21	9.45	231,600
5/27/2022	+0.01 / +0.11%	9.20	9.25	9.05	9.06	9.12	9.06	118,100
5/26/2022	+0.03 / +0.33%	9.20	9.20	9.00	9.05	9.08	9.05	134,700

<<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	214,900	66.00	0.00%
CKG	44,300	11.50	-2.54%
CRE	259,900	9.50	-4.90%
DLG	3,355,500	2.81	0.00%
DLR	0	18.60	0.00%
DTI	126,400	2.50	8.70%
DXS	3,928,100	9.77	-6.95%
FIR	167,100	7.39	-2.64%
FLC	0	3.50	0.00%