Quantcast

Historical Stock Prices

CIG 
$1.71
*  
0.02
1.16%
Get CIG Alerts
*Delayed - data as of Jun. 22, 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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
06/22/2018 1.74 1.75 1.7 1.71 4,137,705
06/21/2018 1.76 1.78 1.73 1.73 1,550,181
06/20/2018 1.81 1.82 1.76 1.79 3,427,704
06/19/2018 1.74 1.8 1.711 1.78 3,226,836
06/18/2018 1.75 1.76 1.73 1.75 1,459,887
06/15/2018 1.74 1.8 1.71 1.78 4,331,186
06/14/2018 1.8 1.82 1.74 1.75 2,708,580
06/13/2018 1.78 1.81 1.75 1.79 1,491,580
06/12/2018 1.79 1.825 1.755 1.78 3,735,551
06/11/2018 1.83 1.86 1.79 1.8 4,450,762
06/08/2018 1.78 1.85 1.72 1.82 6,973,365
06/07/2018 1.79 1.79 1.66 1.74 8,788,484
06/06/2018 1.9 1.92 1.8 1.84 7,331,905
06/05/2018 2.01 2.05 1.885 1.89 15,427,090
06/04/2018 2.01 2.045 2 2.04 3,021,509
06/01/2018 2.01 2.0797 1.965 2 8,361,159
05/31/2018 2.01 2.05 1.97 2.01 4,907,036
05/30/2018 2 2.04 1.95 2.04 12,116,110
05/29/2018 1.99 2.04 1.95 1.97 7,097,028
05/25/2018 2.2 2.21 2.08 2.09 4,596,930
05/24/2018 2.21 2.22 2.17 2.19 1,815,998
05/23/2018 2.23 2.28 2.2 2.24 6,593,653
05/22/2018 2.13 2.24 2.11 2.23 5,199,889
05/21/2018 2.11 2.13 2.04 2.08 4,092,889
05/18/2018 2.05 2.07 2 2.02 7,261,467
05/17/2018 2.14 2.17 2.09 2.11 3,489,518
05/16/2018 2.18 2.21 2.15 2.18 3,249,854
05/15/2018 2.1 2.14 2.065 2.12 4,113,226
05/14/2018 2.17 2.22 2.14 2.16 2,475,564
05/11/2018 2.22 2.24 2.155 2.17 2,182,074
05/10/2018 2.17 2.23 2.16 2.22 1,850,074
05/09/2018 2.15 2.155 2.12 2.15 2,073,002
05/08/2018 2.17 2.19 2.13 2.18 2,075,368
05/07/2018 2.22 2.25 2.175 2.19 1,962,930
05/04/2018 2.16 2.275 2.15 2.2 3,354,459
05/03/2018 2.16 2.18 2.12 2.15 1,742,427
05/02/2018 2.23 2.27 2.16 2.17 2,793,964
05/01/2018 2.38 2.42 2.32 2.35 1,217,533
04/30/2018 2.4 2.43 2.38 2.39 3,201,359
04/27/2018 2.4 2.42 2.38 2.41 4,985,708
04/26/2018 2.31 2.4 2.31 2.38 2,945,043
04/25/2018 2.33 2.34 2.3 2.32 1,590,734
04/24/2018 2.43 2.45 2.33 2.38 2,701,732
04/23/2018 2.42 2.43 2.37 2.42 2,958,103
04/20/2018 2.46 2.47 2.41 2.45 4,923,072
04/19/2018 2.4 2.5 2.37 2.49 7,461,815
04/18/2018 2.4 2.43 2.38 2.43 4,450,612
04/17/2018 2.32 2.38 2.315 2.36 2,409,668
04/16/2018 2.35 2.365 2.28 2.31 2,690,925
04/13/2018 2.45 2.45 2.34 2.35 6,591,294
04/12/2018 2.4 2.46 2.4 2.45 2,277,824
04/11/2018 2.33 2.43 2.33 2.39 1,499,533
04/10/2018 2.34 2.365 2.29 2.33 3,827,928
04/09/2018 2.41 2.41 2.31 2.32 4,278,962
04/06/2018 2.42 2.465 2.39 2.42 4,444,611
04/05/2018 2.49 2.52 2.435 2.45 3,469,473
04/04/2018 2.41 2.45 2.37 2.43 2,317,180
04/03/2018 2.51 2.52 2.455 2.47 1,526,066
04/02/2018 2.58 2.6 2.45 2.49 3,458,964
03/29/2018 2.48 2.59 2.48 2.58 4,250,139
03/28/2018 2.53 2.55 2.42 2.45 3,059,036
03/27/2018 2.59 2.59 2.51 2.54 1,852,756
03/26/2018 2.57 2.61 2.54 2.61 2,696,002
03/23/2018 2.56 2.58 2.52 2.53 2,219,324
03/22/2018 2.55 2.61 2.54 2.56 2,950,162
*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