$2.18 -0.09 (%) CEMIG Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Aug. 28, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIG historical data

Date Open High Low Close Volume
8/27/20152.212.322.212.274,328,123
8/27/201556.8957.8556.6657.1551,183
8/26/20152.222.242.162.194,395,882
8/26/201556.8856.8854.0456.2174,327
8/25/20152.332.332.232.232,036,907
8/25/201556.8956.9055.0155.1564,512
8/24/20152.312.312.192.235,487,553
8/24/201554.0056.8550.5755.3649,863
8/21/20152.582.592.482.484,286,184
8/21/201560.5460.5458.1658.3228,780
8/20/20152.542.672.522.623,176,606
8/20/201560.7460.9359.2560.7619,226
8/19/20152.702.712.522.564,320,219
8/19/201561.7561.7560.3360.7517,009
8/18/20152.632.742.612.713,867,928
8/18/201560.3162.5060.3161.4019,507
8/17/20152.622.692.612.653,098,491
8/17/201561.9662.8861.0261.4821,910
8/14/20152.622.682.592.604,130,543
8/14/201561.3562.0060.7561.8373,827
8/13/20152.712.732.562.585,587,339
8/13/201559.8161.7759.8160.7818,166
8/12/20152.632.752.562.725,002,457
8/12/201561.9961.9959.9259.9341,973
8/11/20152.532.602.522.593,019,543
8/11/201562.0062.0060.2361.0037,008
8/10/20152.552.602.532.561,912,831
8/10/201555.0061.9555.0061.9581,630
8/7/20152.532.602.532.543,061,849
8/7/201561.8462.4160.8960.9552,191
8/6/20152.612.632.522.543,828,410
8/6/201561.8962.7060.2061.8167,632
8/5/20152.802.802.672.674,347,714
8/5/201555.0059.1555.0058.90118,491
8/4/20152.762.852.752.795,756,220
8/4/201554.4854.8553.4253.5940,711
8/3/20152.832.902.762.785,517,379
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
  • Showing 1-100 of 1,323 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!