Comp En De Mn Cemig ADS Historical Stock Prices

CIG/C 
$3.96
*  
unch
unch
Get CIG/C Alerts
*Delayed - data as of Mar. 31, 2015 13:36 ET  -  Find a broker to begin trading CIG/C now


Community Rating:
View:    CIG/C Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:36 N/A N/A N/A  3.96 0
03/30/2015 4.05 4.05 3.931 3.96 1,057
03/27/2015 4.1 4.11 3.9901 4.08 693
03/26/2015 4.25 4.25 4.25 4.25 00
03/25/2015 4.37 4.4099 4.25 4.25 573
03/24/2015 4.25 4.25 4.25 4.25 00
03/23/2015 4.22 4.25 4.14 4.25 2,804
03/20/2015 3.77 4.03 3.77 4.03 3,134
03/19/2015 3.6001 3.6001 3.6001 3.6001 135
03/18/2015 3.69 3.69 3.69 3.69 00
03/17/2015 3.58 3.69 3.58 3.69 1,501
03/16/2015 3.66 3.67 3.46 3.67 4,443
03/13/2015 3.93 3.93 3.82 3.82 525
03/12/2015 3.95 3.95 3.89 3.95 705
03/11/2015 4.05 4.05 4.05 4.05 00
03/10/2015 4.2 4.2 3.93 4.05 1,550
03/09/2015 4.09 4.29 4.09 4.1127 2,431
03/06/2015 4.05 4.23 4.05 4.23 971
03/05/2015 4.4 4.4 4.27 4.27 11,918
03/04/2015 4.4 4.5 4.2 4.38 7,140
03/03/2015 4.5 4.5 4.5 4.5 00
03/02/2015 4.5 4.5 4.5 4.5 00
02/27/2015 4.5 4.5 4.5 4.5 00
02/26/2015 4.5 4.5 4.5 4.5 00
02/25/2015 4.63 4.63 4.43 4.5 1,227
02/24/2015 4.809 4.809 4.809 4.809 805
02/23/2015 4.6433 4.6433 4.6433 4.6433 236
02/20/2015 4.65 4.65 4.65 4.65 100
02/19/2015 4.61 4.61 4.61 4.61 219
02/18/2015 4.56 4.7 4.56 4.65 691
02/17/2015 4.4 4.65 4.4 4.51 1,458
02/13/2015 4.5 4.5 4.49 4.49 1,313
02/12/2015 4.2599 4.2599 4.2599 4.2599 00
02/11/2015 4.25 4.2599 4.16 4.2599 1,013
02/10/2015 4.4 4.4 4.3 4.3699 1,605
02/09/2015 4.39 4.39 4.39 4.39 00
02/06/2015 4.36 4.39 4.36 4.39 502
02/05/2015 4.472 4.6 4.4 4.6 902
02/04/2015 4.52 4.52 4.52 4.52 1,015
02/03/2015 4.66 4.66 4.542 4.542 202
02/02/2015 4.5699 4.5699 4.5699 4.5699 238
01/30/2015 4.4 4.4864 4.39 4.4864 539
01/29/2015 4.5 4.9 4.5 4.6 4,098
01/28/2015 4.68 4.68 4.68 4.68 00
01/27/2015 4.7 4.7 4.67 4.68 813
01/26/2015 4.75 4.75 4.7 4.7 339
01/23/2015 4.75 4.75 4.73 4.73 399
01/22/2015 4.97 4.97 4.97 4.97 00
01/21/2015 4.9 4.97 4.88 4.97 2,020
01/20/2015 4.83 4.93 4.83 4.92 484
01/16/2015 5.2 5.23 5.1 5.1 994
01/15/2015 5 5 4.9 4.93 1,145
01/14/2015 4.9 4.9 4.9 4.9 114
01/13/2015 4.82 4.82 4.82 4.82 00
01/12/2015 4.92 4.92 4.8 4.82 1,500
01/09/2015 4.82 4.82 4.82 4.82 101
01/08/2015 4.8 4.91 4.8 4.91 1,113
01/07/2015 4.83 4.83 4.83 4.83 00
01/06/2015 4.86 4.92 4.83 4.83 752
01/05/2015 5 5.1 4.94 4.94 2,116
01/02/2015 5.33 5.33 5.17 5.17 415
12/31/2014 5.24 5.42 5.24 5.35 1,398
12/30/2014 5.42 5.42 5.42 5.42 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?