Comp En De Mn Cemig ADS Historical Stock Prices

CIG 
$4.09
*  
0.03
0.74%
Get CIG Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading CIG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CIG 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 31-DEC-2014 TO 31-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.
16:00  4.09  4.14  4.04  4.09 3,343,060
03/31/2015 4.09 4.14 4.04 4.09 3,343,060
03/30/2015 4 4.12 3.94 4.06 2,706,956
03/27/2015 4.01 4.05 3.9 3.97 5,742,316
03/26/2015 4.02 4.08 3.95 4.03 10,527,910
03/25/2015 4.24 4.26 4.12 4.12 6,144,988
03/24/2015 4.24 4.27 4.16 4.2 5,403,476
03/23/2015 3.99 4.19 3.98 4.17 4,023,653
03/20/2015 3.78 3.96 3.765 3.92 3,148,882
03/19/2015 3.72 3.72 3.59 3.62 3,607,552
03/18/2015 3.66 3.81 3.63 3.76 3,634,839
03/17/2015 3.55 3.7 3.51 3.69 2,678,724
03/16/2015 3.71 3.725 3.57 3.58 2,318,210
03/13/2015 3.75 3.75 3.5901 3.67 2,978,622
03/12/2015 3.9 3.95 3.76 3.84 4,118,154
03/11/2015 3.82 3.84 3.71 3.83 1,977,048
03/10/2015 3.76 3.95 3.75 3.79 3,161,447
03/09/2015 4 4.02 3.74 3.76 5,542,852
03/06/2015 4.04 4.1094 4.02 4.07 2,457,198
03/05/2015 4.12 4.14 4.04 4.11 2,406,316
03/04/2015 4.16 4.17 4.04 4.06 3,450,431
03/03/2015 4.34 4.365 4.21 4.23 4,298,566
03/02/2015 4.56 4.56 4.35 4.35 2,417,267
02/27/2015 4.56 4.65 4.52 4.6 2,376,717
02/26/2015 4.35 4.56 4.3 4.55 2,890,971
02/25/2015 4.37 4.42 4.3 4.37 1,937,896
02/24/2015 4.37 4.45 4.31 4.41 2,597,577
02/23/2015 4.29 4.36 4.27 4.27 1,870,303
02/20/2015 4.3 4.31 4.22 4.28 1,980,241
02/19/2015 4.39 4.39 4.3 4.33 1,780,286
02/18/2015 4.34 4.43 4.28 4.41 3,281,044
02/17/2015 4.33 4.35 4.25 4.35 1,623,680
02/13/2015 4.21 4.35 4.21 4.29 4,237,652
02/12/2015 4.04 4.2 4.04 4.19 2,960,122
02/11/2015 4.005 4.025 3.93 4.02 2,635,736
02/10/2015 4.15 4.16 4 4.03 3,557,842
02/09/2015 4.12 4.27 4.11 4.2 2,525,941
02/06/2015 4.21 4.23 4.11 4.18 4,271,334
02/05/2015 4.42 4.51 4.34 4.39 3,505,603
02/04/2015 4.46 4.59 4.42 4.43 4,441,945
02/03/2015 4.6 4.67 4.55 4.55 4,830,963
02/02/2015 4.51 4.69 4.49 4.65 4,107,056
01/30/2015 4.45 4.56 4.43 4.51 6,250,186
01/29/2015 4.68 4.79 4.66 4.75 4,438,769
01/28/2015 4.51 4.63 4.48 4.56 3,736,780
01/27/2015 4.31 4.54 4.31 4.52 2,356,820
01/26/2015 4.4 4.4699 4.33 4.37 2,973,469
01/23/2015 4.56 4.56 4.43 4.49 3,015,436
01/22/2015 4.7 4.755 4.57 4.68 3,261,345
01/21/2015 4.5 4.605 4.45 4.6 3,943,395
01/20/2015 4.54 4.6 4.45 4.55 3,672,763
01/16/2015 4.74 4.85 4.72 4.79 5,245,994
01/15/2015 4.67 4.69 4.485 4.53 4,931,130
01/14/2015 4.39 4.54 4.37 4.5 2,573,431
01/13/2015 4.44 4.52 4.4 4.48 3,534,851
01/12/2015 4.39 4.43 4.31 4.37 4,701,689
01/09/2015 4.52 4.57 4.47 4.5 4,947,922
01/08/2015 4.68 4.79 4.64 4.66 3,322,511
01/07/2015 4.64 4.71 4.61 4.68 2,873,444
01/06/2015 4.69 4.73 4.56 4.58 3,688,310
01/05/2015 4.75 4.82 4.68 4.69 5,375,375
01/02/2015 4.94 4.97 4.74 4.94 4,435,934
12/31/2014 4.95 5.03 4.91 4.97 4,264,226
*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?