Comp En De Mn Cemig ADS Historical Stock Prices

CIG/C 
$4.94
*  
0.28
6.01%
Get CIG/C Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading CIG/C now


Community Rating:
View:    CIG/C Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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.
16:00 N/A  4.95  4.78  4.94 4,586
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
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
*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?