Comp En De Mn Cemig ADS Historical Stock Prices

CIG 
$6.09
*  
0.36
5.58%
Get CIG Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading CIG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  6.04  6.33  6.02  6.09 6,071,722
10/20/2014 6.63 6.64 6.4 6.45 3,783,416
10/17/2014 6.63 6.78 6.54 6.77 3,648,715
10/16/2014 6.61 6.72 6.48 6.54 4,809,966
10/15/2014 6.86 6.96 6.58 6.82 6,494,774
10/14/2014 6.97 7.245 6.9132 7.09 4,991,054
10/13/2014 7.03 7.28 6.94 7.1 5,415,032
10/10/2014 6.72 6.97 6.69 6.75 4,513,682
10/09/2014 7.13 7.18 6.85 6.86 8,404,737
10/08/2014 7.02 7.1 6.61 7.07 13,662,340
10/07/2014 6.49 6.82 6.47 6.78 11,213,340
10/06/2014 6.29 6.3 6.17 6.22 6,043,978
10/03/2014 5.72 5.96 5.7 5.91 5,837,458
10/02/2014 6.01 6.04 5.89 5.9 3,587,237
10/01/2014 6.04 6.11 5.96 5.96 4,425,571
09/30/2014 6.16 6.34 6.12 6.23 5,791,764
09/29/2014 5.94 6.14 5.94 6.09 4,376,952
09/26/2014 6.16 6.31 6.12 6.28 3,514,343
09/25/2014 6.27 6.35 6.21 6.22 2,821,890
09/24/2014 6.31 6.36 6.18 6.33 3,505,570
09/23/2014 6.49 6.65 6.46 6.52 5,560,359
09/22/2014 6.45 6.5 6.36 6.42 3,132,108
09/19/2014 6.73 6.75 6.58 6.59 3,800,182
09/18/2014 6.7 6.85 6.65 6.68 6,027,147
09/17/2014 7.06 7.09 6.74 6.75 8,426,265
09/16/2014 7.15 7.37 7.12 7.34 7,474,441
09/15/2014 7.3 7.38 7.24 7.33 3,965,956
09/12/2014 7.36 7.41 7.15 7.2 5,316,517
09/11/2014 7.71 7.77 7.5 7.53 6,470,369
09/10/2014 7.85 7.85 7.63 7.77 5,707,539
09/09/2014 8.05 8.05 7.78 7.83 4,364,885
09/08/2014 8.5 8.52 8.1 8.12 3,530,388
09/05/2014 8.54 8.59 8.4299 8.48 3,172,299
09/04/2014 8.58 8.68 8.51 8.55 3,409,352
09/03/2014 8.56 8.67 8.51 8.59 5,036,875
09/02/2014 8.36 8.5 8.29 8.48 3,295,996
08/29/2014 8.59 8.67 8.455 8.59 3,563,715
08/28/2014 8.58 8.6948 8.455 8.55 3,431,691
08/27/2014 8.46 8.58 8.42 8.57 4,518,403
08/26/2014 8.68 8.7 8.37 8.39 5,312,536
08/25/2014 8.665 8.75 8.58 8.73 2,280,926
08/22/2014 8.66 8.72 8.54 8.63 3,209,646
08/21/2014 8.73 8.83 8.72 8.75 4,005,574
08/20/2014 8.56 8.76 8.55 8.68 5,864,697
08/19/2014 8.64 8.7 8.54 8.57 4,671,226
08/18/2014 8.71 8.74 8.53 8.6 3,434,732
08/15/2014 8.54 8.64 8.47 8.63 3,398,295
08/14/2014 8.32 8.48 8.29 8.42 3,436,986
08/13/2014 8.64 8.66 8.28 8.3 4,943,069
08/12/2014 8.56 8.64 8.5 8.59 3,299,532
08/11/2014 8.64 8.66 8.56 8.63 3,170,769
08/08/2014 8.48 8.55 8.33 8.55 5,315,224
08/07/2014 8.59 8.71 8.465 8.54 6,528,419
08/06/2014 8.51 8.7 8.39 8.67 6,380,245
08/05/2014 8.44 8.58 8.35 8.49 5,906,118
08/04/2014 8.5 8.65 8.35 8.64 5,779,492
08/01/2014 8.22 8.395 8.21 8.34 4,856,474
07/31/2014 8.35 8.37 8.165 8.22 6,100,472
07/30/2014 8.68 8.71 8.48 8.55 3,484,633
07/29/2014 8.81 8.88 8.45 8.58 4,303,591
07/28/2014 8.92 8.96 8.8 8.89 3,069,480
07/25/2014 8.96 8.99 8.88 8.89 3,959,729
07/24/2014 8.84 9.02 8.81 9.01 4,230,852
07/23/2014 8.91 8.99 8.71 8.82 4,207,028
07/22/2014 8.89 9 8.84 8.99 4,707,913
07/21/2014 8.62 8.8 8.56 8.78 3,783,787
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?