Comp En De Mn Cemig ADS Historical Stock Prices

CIG/C 
$3.82
*  
unch
unch
Get CIG/C Alerts
*Delayed - data as of Jul. 1, 2015 12:54 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 31-MAR-2015 TO 30-JUN-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.
12:54  3.88 N/A N/A  3.82 0
06/30/2015 3.82 3.82 3.82 3.82 00
06/29/2015 3.99 3.99 3.79 3.82 20,901
06/26/2015 3.85 3.85 3.85 3.85 00
06/25/2015 3.6 3.97 3.6 3.85 2,840
06/24/2015 4.38 4.38 4 4.03 2,618
06/23/2015 4.47 4.47 4.42 4.42 301
06/22/2015 4.4 4.49 4.38 4.49 1,414
06/19/2015 4.36 4.412 4.34 4.34 553
06/18/2015 4.35 4.43 4.35 4.43 1,143
06/17/2015 4.22 4.22 4.22 4.22 571
06/16/2015 4.26 4.31 4.25 4.25 1,114
06/15/2015 4.31 4.41 4.25 4.25 11,827
06/12/2015 4.38 4.38 4.38 4.38 00
06/11/2015 4.38 4.38 4.38 4.38 00
06/10/2015 4.54 4.54 4.38 4.38 511
06/09/2015 4.58 4.58 4.58 4.58 121
06/08/2015 4.48 4.67 4.48 4.67 687
06/05/2015 4.36 4.39 4.36 4.37 1,102
06/04/2015 4.27 4.34 4.27 4.34 215
06/03/2015 4.45 4.45 4.2 4.2 900
06/02/2015 4.62 4.62 4.62 4.62 266
06/01/2015 4.55 4.64 4.55 4.62 546
05/29/2015 5 5 5 5 474
05/28/2015 4.6 4.6 4.6 4.6 00
05/27/2015 4.71 4.72 4.6 4.6 819
05/26/2015 4.56 4.66 4.56 4.66 640
05/22/2015 4.71 4.73 4.5 4.61 1,811
05/21/2015 4.89 4.95 4.5 4.5 2,103
05/20/2015 5.06 5.06 5.06 5.06 00
05/19/2015 5.06 5.06 5.06 5.06 474
05/18/2015 5.22 5.22 5.1 5.1 2,023
05/15/2015 5.16 5.16 5.16 5.16 296
05/14/2015 5.149 5.15 5.149 5.149 2,010
05/13/2015 5.19 5.19 5 5 1,827
05/12/2015 5.38 5.38 5.38 5.38 00
05/11/2015 5.449 5.449 5.38 5.38 1,448
05/08/2015 5.22 5.5 5.19 5.5 2,006
05/07/2015 5.04 5.094 5.04 5.094 954
05/06/2015 4.94 5.1 4.79 5.1 6,415
05/05/2015 4.82 4.95 4.78 4.94 4,586
05/04/2015 4.58 4.66 4.58 4.66 334
05/01/2015 5.04 5.04 4.54 4.89 9,268
04/30/2015 5.07 5.07 5.07 5.07 00
04/29/2015 5.07 5.07 5.07 5.07 227
04/28/2015 5.14 5.14 5.14 5.14 00
04/27/2015 5.22 5.22 5.14 5.14 320
04/24/2015 4.95 5.22 4.95 5.17 4,727
04/23/2015 4.7799 4.7799 4.7799 4.7799 00
04/22/2015 4.7799 4.7799 4.7799 4.7799 304
04/21/2015 4.69 4.73 4.62 4.62 501
04/20/2015 4.75 4.75 4.75 4.75 00
04/17/2015 5 5 4.75 4.75 3,205
04/16/2015 4.53 4.86 4.53 4.86 1,521
04/15/2015 4.77 4.77 4.32 4.32 955
04/14/2015 4.6522 4.77 4.6522 4.7499 4,439
04/13/2015 4.67 4.67 4.67 4.67 00
04/10/2015 4.67 4.67 4.67 4.67 278
04/09/2015 4.5501 4.6899 4.5501 4.6899 811
04/08/2015 4.67 4.67 4.67 4.67 00
04/07/2015 4.7 4.7 4.67 4.67 1,045
04/06/2015 4.65 4.68 4.65 4.66 1,731
04/02/2015 4.54 4.8 4.48 4.5999 6,555
04/01/2015 4.11 4.23 4.11 4.23 405
03/31/2015 3.96 3.96 3.96 3.96 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?