Quantcast

Historical Stock Prices

CIG 
$3.08
*  
0.08
2.67%
Get CIG Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 3.06 3.13 3.03 3.08 6,608,151
11/15/2018 2.99 3.04 2.95 3 2,937,849
11/14/2018 2.96 2.985 2.89 2.96 5,217,506
11/13/2018 2.98 3 2.89 2.93 3,447,545
11/12/2018 2.98 3.05 2.94 2.96 3,543,122
11/09/2018 2.95 2.995 2.865 2.97 4,475,927
11/08/2018 3.05 3.1 2.905 2.95 5,012,178
11/07/2018 3.08 3.1 2.98 3.06 4,090,875
11/06/2018 3.05 3.0799 3 3.03 2,768,314
11/05/2018 3.08 3.105 3.025 3.05 5,065,020
11/02/2018 2.97 3.05 2.935 3.03 3,781,327
11/01/2018 2.97 2.98 2.89 2.95 5,739,662
10/31/2018 3.01 3.02 2.88 2.9 8,142,582
10/30/2018 2.9 3.05 2.87 3 6,403,564
10/29/2018 3.23 3.2632 2.95 2.99 19,844,500
10/26/2018 3.03 3.29 3.01 3.28 24,580,970
10/25/2018 2.79 3.0084 2.78 2.99 9,666,662
10/24/2018 2.85 2.87 2.74 2.76 5,862,398
10/23/2018 2.77 2.84 2.735 2.84 6,114,742
10/22/2018 2.83 2.86 2.79 2.82 4,921,511
10/19/2018 2.79 2.82 2.67 2.8 11,602,320
10/18/2018 2.79 2.8257 2.74 2.75 9,349,629
10/17/2018 2.67 2.87 2.67 2.83 8,263,708
10/16/2018 2.8 2.8199 2.76 2.8 5,887,704
10/15/2018 2.79 2.84 2.7 2.71 13,005,740
10/12/2018 2.69 2.87 2.685 2.85 7,038,653
10/11/2018 2.63 2.6901 2.58 2.64 9,993,796
10/10/2018 2.64 2.66 2.54 2.57 13,988,750
10/09/2018 2.63 2.79 2.585 2.78 20,119,790
10/08/2018 2.79 2.79 2.54 2.64 29,731,320
10/05/2018 2.17 2.21 2.125 2.18 11,837,010
10/04/2018 1.98 2.05 1.94 2.02 4,572,439
10/03/2018 2.05 2.05 1.935 1.98 9,314,727
10/02/2018 1.81 1.88 1.79 1.86 5,421,369
10/01/2018 1.73 1.73 1.69 1.71 1,309,790
09/28/2018 1.74 1.77 1.7 1.71 2,926,650
09/27/2018 1.76 1.81 1.74 1.76 2,878,628
09/26/2018 1.75 1.77 1.725 1.75 1,973,173
09/25/2018 1.67 1.74 1.66 1.73 1,431,897
09/24/2018 1.79 1.79 1.7 1.72 3,049,792
09/21/2018 1.74 1.84 1.73 1.81 3,345,262
09/20/2018 1.74 1.75 1.7 1.73 1,778,241
09/19/2018 1.72 1.73 1.68 1.7 2,517,915
09/18/2018 1.66 1.74 1.63 1.72 3,697,078
09/17/2018 1.6 1.68 1.58 1.65 2,547,178
09/14/2018 1.62 1.6267 1.56 1.6 1,950,012
09/13/2018 1.66 1.6664 1.6 1.6 4,250,173
09/12/2018 1.68 1.71 1.66 1.67 3,536,460
09/11/2018 1.67 1.7 1.64 1.65 4,383,670
09/10/2018 1.77 1.78 1.7 1.72 2,099,441
09/07/2018 1.75 1.815 1.735 1.77 3,743,076
09/06/2018 1.71 1.735 1.67 1.73 2,846,135
09/05/2018 1.66 1.72 1.65 1.69 6,463,651
09/04/2018 1.72 1.74 1.65 1.66 6,352,038
08/31/2018 1.73 1.81 1.71 1.79 3,836,265
08/30/2018 1.77 1.785 1.7 1.73 4,140,973
08/29/2018 1.77 1.82 1.76 1.8 4,259,143
08/28/2018 1.81 1.81 1.73 1.76 3,109,251
08/27/2018 1.79 1.84 1.771 1.82 2,582,512
08/24/2018 1.8 1.8 1.71 1.76 11,104,400
08/23/2018 1.88 1.88 1.75 1.76 4,494,305
08/22/2018 1.83 1.88 1.78 1.87 8,951,901
08/21/2018 1.98 1.98 1.85 1.86 2,732,800
08/20/2018 2.01 2.01 1.96 1.99 1,574,356
08/17/2018 2.06 2.075 1.96 2.03 2,655,064
08/16/2018 2.05 2.11 2 2.04 7,997,841
*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?

Smart Portfolio