Comp En De Mn Cemig ADS Historical Stock Prices

CIG/C 
$8.9
*  
0.06
0.67%
Get CIG/C Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  8.94  8.89  8.90 944
07/28/2014 8.94 8.94 8.89 8.9 944
07/25/2014 8.82 8.96 8.8 8.96 1,960
07/24/2014 8.731 8.87 8.731 8.87 682
07/23/2014 8.75 8.75 8.74 8.74 202
07/22/2014 8.65 8.84 8.64 8.84 4,324
07/21/2014 8.47 8.73 8.47 8.71 2,191
07/18/2014 8.322 8.4 8.27 8.4 2,453
07/17/2014 7.98 7.98 7.98 7.98 00
07/16/2014 8.1178 8.1178 7.98 7.98 358
07/15/2014 7.85 8.02 7.85 7.9898 681
07/14/2014 7.85 8.05 7.61 8.05 6,575
07/11/2014 7.8699 7.8699 7.76 7.77 10,486
07/10/2014 7.89 7.9699 7.67 7.9699 1,337
07/09/2014 7.76 8.02 7.56 8.02 3,098
07/08/2014 7.59 7.69 7.35 7.35 6,249
07/07/2014 8 8 7.9601 7.9601 2,554
07/03/2014 7.83 7.83 7.8001 7.8001 1,025
07/02/2014 7.63 7.82 7.63 7.8 1,059
07/01/2014 7.878 7.93 7.878 7.93 405
06/30/2014 7.79 8 7.79 8 2,932
06/27/2014 7.84 7.98 7.84 7.9499 2,828
06/26/2014 7.6301 7.92 7.6301 7.75 4,927
06/25/2014 7.81 8.15 7.81 8.15 1,219
06/24/2014 7.91 7.91 7.91 7.91 100
06/23/2014 8.4 8.4 7.8 8.0499 2,442
06/20/2014 7.881 7.881 7.881 7.881 150
06/19/2014 7.9 8.06 7.8601 7.868 693
06/18/2014 7.55 8.03 7.55 8.03 5,391
06/17/2014 7.7 7.7 7.5401 7.57 950
06/16/2014 7.9 7.9 7.77 7.77 4,986
06/13/2014 7.7701 7.7701 7.7701 7.7701 00
06/12/2014 7.7701 7.7701 7.7701 7.7701 00
06/11/2014 7.7701 7.7701 7.7701 7.7701 140
06/10/2014 7.75 7.76 7.68 7.7 1,503
06/09/2014 7.5901 7.654 7.5901 7.6045 528
06/06/2014 7.5401 7.5401 7.5 7.5 408
06/05/2014 7.4499 7.4499 7.36 7.36 613
06/04/2014 7.47 7.47 7.29 7.29 2,501
06/03/2014 7.3999 7.3999 7.35 7.35 452
06/02/2014 7.2765 7.2765 7.2765 7.2765 00
05/30/2014 7.38 7.38 7.2765 7.2765 339
05/29/2014 7.45 7.45 7.45 7.45 00
05/28/2014 7.28 7.45 7.28 7.45 358
05/27/2014 7.4 7.4 7.4 7.4 1,299
05/23/2014 7.42 7.66 7.42 7.66 1,006
05/22/2014 7.96 7.96 7 7.6557 7,638
05/21/2014 7.54 7.54 7.54 7.54 00
05/20/2014 7.66 7.87 7.54 7.54 6,324
05/19/2014 7.3801 7.6599 7.3801 7.6599 633
05/16/2014 7.47 7.47 7.47 7.47 00
05/15/2014 7.63 7.63 7.47 7.47 1,170
05/14/2014 7.85 7.85 7.63 7.63 10,144
05/13/2014 7.63 7.63 7 7.62 6,409
05/12/2014 7.541 7.541 7.541 7.541 386
05/09/2014 7.512 7.512 7.512 7.512 00
05/08/2014 7.53 7.53 7.512 7.512 835
05/07/2014 7.51 7.51 7.51 7.51 00
05/06/2014 7.51 7.52 7.51 7.51 615
05/05/2014 7.41 7.4899 7.27 7.42 1,350
05/02/2014 7.36 7.58 7.1854 7.1854 2,522
05/01/2014 7.6993 7.6993 7.5815 7.5815 402
04/30/2014 7.42 7.42 7.42 7.42 303
04/29/2014 7.49 7.65 7.49 7.65 1,755
04/28/2014 7.36 7.3996 7.36 7.3996 715
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?