$3.84 +0.14 (%) CEMIG Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Jul. 2, 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
7/1/20153.823.863.673.703,767,866
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
5/15/20155.235.345.165.282,231,498
5/14/20155.095.235.075.232,691,766
5/13/20155.275.275.015.052,521,376
5/12/20155.225.355.195.242,261,941
5/11/20155.295.345.245.242,472,885
5/8/20155.325.335.235.262,007,170
5/7/20155.195.245.115.173,747,663
5/6/20155.125.315.115.255,989,346
5/5/20154.815.044.795.034,320,478
5/4/20154.644.824.614.824,921,881
5/1/20154.944.974.754.832,243,426
4/30/20155.045.054.804.925,605,830
4/29/20155.115.155.005.034,286,017
4/28/20155.105.205.095.132,976,991
4/27/20155.095.134.955.013,375,636
4/24/20155.035.155.015.064,676,923
4/23/20154.825.074.815.012,564,861
4/22/20154.814.904.764.882,384,336
4/21/20154.774.844.734.741,577,004
4/20/20154.814.844.724.771,993,701
4/17/20154.714.784.684.785,204,864
4/16/20154.764.864.694.782,763,541
4/15/20154.634.794.634.732,371,537
4/14/20154.694.724.624.632,363,480
4/13/20154.544.684.534.632,463,165
4/10/20154.524.594.504.582,166,301
4/9/20154.514.634.474.503,590,314
4/8/20154.614.644.424.484,654,161
4/7/20154.574.584.404.502,450,317
4/6/20154.574.654.484.573,023,026
4/2/20154.354.504.344.473,537,970
4/1/20154.134.374.134.216,227,796
3/31/20154.094.144.044.093,343,060
3/30/20154.004.123.944.062,710,694
3/27/20154.014.053.903.975,742,316
3/26/20154.024.083.954.0310,527,913
3/25/20154.244.264.124.126,144,988
3/24/20154.244.274.164.205,403,476
3/23/20153.994.193.984.174,023,653
3/20/20153.783.963.773.923,148,882
3/19/20153.723.723.593.623,608,791
3/18/20153.663.813.633.763,634,839
3/17/20153.553.703.513.692,678,724
  • Showing 1-100 of 1,283 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!