$2.75 -0.01 (%) CEMIG Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIG historical data

Date Open High Low Close Volume
7/31/20152.772.812.722.756,325,091
7/31/201554.5054.7554.0554.4928,348
7/30/20152.752.862.742.764,615,896
7/30/201554.5154.9354.1854.3621,502
7/29/20152.752.782.702.754,190,319
7/29/201554.2655.7354.2654.6430,817
7/28/20152.802.822.722.784,867,620
7/28/201552.2454.9952.2054.8972,645
7/27/20152.702.842.702.756,003,029
7/27/201552.5452.9951.7552.2052,142
7/24/20152.872.872.692.725,099,063
7/24/201552.8353.6652.8353.1942,769
7/23/20153.033.102.902.913,596,703
7/23/201554.7954.7952.7953.0421,946
7/22/20153.133.163.093.113,913,008
7/22/201554.3454.8254.0554.3219,198
7/21/20153.253.303.163.167,009,770
7/21/201554.6655.3954.1554.7932,372
7/20/20153.323.333.193.282,408,808
7/20/201554.4954.9954.1054.7237,650
7/17/20153.503.503.303.312,028,875
7/17/201553.4554.5053.4554.2021,934
7/16/20153.563.593.463.511,902,537
7/16/201552.3954.2652.3153.4554,893
7/15/20153.583.613.513.552,349,215
7/15/201551.6752.6351.5752.1032,704
7/14/20153.583.653.563.602,066,665
7/14/201551.2852.5551.2852.2738,241
7/13/20153.583.613.553.574,870,492
7/13/201550.1851.7850.1851.2577,217
7/10/20153.463.573.433.553,519,393
7/10/201549.2550.0049.2549.92105,918
7/9/20153.433.523.373.424,603,161
7/9/201549.9649.9849.1849.4937,535
7/8/20153.503.543.393.404,436,592
7/8/201549.2049.6349.0049.1064,461
7/7/20153.603.633.483.526,240,348
7/7/201550.0150.1249.4949.70112,534
7/6/20153.663.723.603.683,400,905
7/6/201548.9950.1448.7749.4396,779
7/3/201548.5149.3248.5148.9930,172
7/2/20153.713.863.713.842,278,543
7/2/201547.7949.6847.7949.07112,787
7/1/20153.823.863.673.703,767,866
6/30/20153.833.843.743.813,260,045
6/30/201547.0448.1347.0447.8039,763
6/29/20153.723.853.713.802,090,754
6/29/201546.8547.2746.8547.1246,766
6/26/20153.823.903.773.813,617,856
6/26/201546.5147.4446.5147.4452,527
6/25/20153.913.913.713.724,234,861
6/25/201546.6846.8846.0046.8820,385
6/24/20154.274.283.793.896,281,905
6/24/201546.7346.8845.9046.5720,610
6/23/20154.474.484.284.295,701,660
6/23/201546.4446.9846.2546.4187,683
6/22/20154.324.454.284.442,792,552
6/22/201545.8646.9545.8646.8068,035
6/19/20154.364.374.234.252,743,365
6/19/201546.3546.9045.9646.07186,831
6/18/20154.324.504.324.474,083,408
6/18/201546.6246.7845.5046.4388,690
6/17/20154.184.304.124.275,793,047
6/17/201547.3547.3846.7047.01138,737
6/16/20154.264.264.194.203,945,917
6/16/201547.3348.4246.9247.7085,633
6/15/20154.264.274.174.215,583,229
6/15/201548.2548.7447.4847.7516,030
6/12/20154.384.404.284.313,696,499
6/12/201548.8849.0048.4048.56113,876
6/11/20154.484.494.354.404,364,943
6/11/201549.9249.9548.7948.80104,217
6/10/20154.564.594.454.485,933,524
6/10/201548.8149.6248.5149.24131,573
6/9/20154.534.554.474.482,231,791
6/9/201550.7550.9948.6449.00169,731
6/8/20154.574.614.484.502,774,933
6/8/201552.0052.3950.6251.1888,133
6/5/20154.384.554.354.534,219,574
6/5/201553.1153.4552.1852.1859,010
6/4/20154.484.504.384.393,008,780
6/4/201552.2453.5052.2453.18188,583
6/3/20154.654.664.484.486,475,446
6/3/201552.8453.3651.6052.9559,407
6/2/20154.624.694.604.617,972,821
6/2/201553.0053.6351.4551.7547,409
6/1/20154.484.674.434.615,933,376
6/1/201545.0145.0145.0145.010
5/29/20154.644.694.514.522,906,951
5/29/201545.0145.0145.0145.010
5/28/20154.704.734.634.682,578,857
5/28/201547.5047.5047.5047.500
5/27/20154.594.794.554.733,786,829
5/27/201545.0050.0045.0047.50700
5/26/20154.724.734.604.622,521,059
5/22/20154.704.764.584.673,775,448
5/21/20155.095.144.704.783,291,795
5/20/20155.125.205.105.162,056,905
5/19/20155.145.154.975.043,715,946
5/18/20155.345.355.035.072,891,162
  • Showing 1-100 of 1,306 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!