Comp En De Mn Cemig ADS Historical Stock Prices

CIG/C 
$7.09
*  
unch
unch
Get CIG/C Alerts
*Delayed - data as of Sep. 19, 2014 11:48 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 for next time

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

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
11:48 N/A N/A N/A  7.09 0
09/18/2014 7.01 7.13 7.01 7.09 1,978
09/17/2014 7.4 7.4 7.25 7.25 1,845
09/16/2014 7.45 7.56 7.37 7.56 1,807
09/15/2014 7.6 7.6 7.5 7.5 1,535
09/12/2014 7.51 7.63 7.51 7.516 2,343
09/11/2014 7.65 7.72 7.65 7.72 2,021
09/10/2014 7.9 7.9 7.74 7.74 503
09/09/2014 8.84 8.84 8.02 8.02 4,558
09/08/2014 8.72 8.72 8.41 8.41 974
09/05/2014 8.69 8.69 8.69 8.69 00
09/04/2014 8.63 8.69 8.46 8.69 1,517
09/03/2014 8.624 8.624 8.52 8.6235 1,161
09/02/2014 8.42 8.42 8.371 8.371 600
08/29/2014 8.52 8.52 8.52 8.52 109
08/28/2014 8.64 8.64 8.4601 8.47 702
08/27/2014 8.7 8.7 8.41 8.41 3,001
08/26/2014 8.5 8.5042 8.5 8.5 7,104
08/25/2014 8.5956 8.5956 8.5956 8.5956 00
08/22/2014 8.75 8.75 8.553 8.5956 735
08/21/2014 8.78 8.78 8.78 8.78 00
08/20/2014 8.78 8.78 8.78 8.78 146
08/19/2014 8.57 8.7124 8.57 8.64 705
08/18/2014 8.74 8.75 8.74 8.75 357
08/15/2014 8.65 8.65 8.65 8.65 103
08/14/2014 8.46 8.46 8.35 8.39 552
08/13/2014 8.35 8.41 8.291 8.31 2,083
08/12/2014 8.98 8.98 8.57 8.57 1,078
08/11/2014 8.64 8.64 8.6099 8.6099 406
08/08/2014 8.6 8.61 8.31 8.38 3,810
08/07/2014 8.56 8.56 8.45 8.45 2,321
08/06/2014 8.5 8.6899 8.5 8.5 4,381
08/05/2014 8.5 8.5 8.34 8.34 950
08/04/2014 8.447 8.45 8.36 8.45 2,780
08/01/2014 8.34 8.34 8.028 8.33 3,200
07/31/2014 8.74 8.74 8.14 8.34 4,233
07/30/2014 8.74 8.75 8.74 8.75 299
07/29/2014 8.47 8.491 8.47 8.491 693
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
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?