Historical Stock Prices

CGI 
$10.07
*  
0.29
2.8%
Get CGI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CGI now
Exchange: NYSE
Industry: Transportation
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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 10.4 10.59 9.93 10.07 512,578
04/28/2016 9.55 10.36 9.42 10.36 600,545
04/27/2016 10.01 10.28 9.99 10.25 262,905
04/26/2016 9.55 10.1 9.48 9.95 261,923
04/25/2016 9.82 9.9673 9.28 9.48 349,915
04/22/2016 9.64 9.9 9.6 9.82 186,797
04/21/2016 9.87 9.94 9.55 9.62 224,258
04/20/2016 9.87 10.14 9.8001 9.95 240,364
04/19/2016 9.82 10.07 9.775 9.87 171,244
04/18/2016 9.58 9.74 9.45 9.7 167,184
04/15/2016 9.75 9.84 9.5999 9.63 197,961
04/14/2016 9.87 9.87 9.58 9.77 286,026
04/13/2016 9.38 10 9.29 9.82 334,147
04/12/2016 9.28 9.5 9.19 9.25 217,503
04/11/2016 9.64 9.88 9.21 9.27 301,525
04/08/2016 9.79 10.09 9.58 9.66 213,825
04/07/2016 9.75 9.77 9.48 9.64 699,097
04/06/2016 9.68 9.86 9.14 9.85 398,654
04/05/2016 10.09 10.2 9.67 9.69 397,766
04/04/2016 10.52 10.83 10.22 10.22 261,454
04/01/2016 10.37 10.63 10.221 10.55 361,368
03/31/2016 10.93 10.95 10.44 10.48 577,252
03/30/2016 10.95 11.02 10.64 10.98 303,030
03/29/2016 10.51 10.94 10.35 10.9 309,943
03/28/2016 11.01 11.01 10.42 10.6 248,253
03/24/2016 10.63 10.975 10.42 10.94 258,116
03/23/2016 11.43 11.45 10.63 10.75 384,006
03/22/2016 11.2 11.55 10.83 11.52 458,479
03/21/2016 10.81 11.42 10.72 11.33 445,210
03/18/2016 9.8 10.81 9.8 10.75 835,794
03/17/2016 9.48 10.01 9.3 9.71 466,456
03/16/2016 9.15 9.5101 9.1 9.44 281,353
03/15/2016 9.24 9.41 9.02 9.21 297,023
03/14/2016 9.75 9.75 9.18 9.35 306,111
03/11/2016 9.67 9.88 9.6 9.87 256,162
03/10/2016 9.74 9.76 9.32 9.51 147,064
03/09/2016 9.43 9.7 9.3 9.64 180,878
03/08/2016 10.3 10.31 9.263 9.32 531,960
03/07/2016 9.59 10.355 9.5 10.31 386,118
03/04/2016 9.31 9.83 9.21 9.59 346,604
03/03/2016 9.15 9.66 9.14 9.27 321,625
03/02/2016 9.35 9.4 8.95 9.11 340,009
03/01/2016 9.13 9.39 8.96 9.35 336,185
02/29/2016 9.1 9.21 8.85 8.97 228,582
02/26/2016 9.02 9.31 9 9.05 213,664
02/25/2016 9.12 9.12 8.7 8.99 285,914
02/24/2016 8.93 9.13 8.68 9.12 212,673
02/23/2016 9.13 9.37 8.9 9.14 204,470
02/22/2016 9.1 9.34 9.03 9.25 226,780
02/19/2016 9.17 9.17 8.66 9.01 228,752
02/18/2016 9.44 9.44 9.03 9.23 216,624
02/17/2016 9.55 9.93 9.31 9.4 229,292
02/16/2016 9.61 9.71 9.1 9.52 239,090
02/12/2016 9 9.47 8.93 9.44 315,265
02/11/2016 8.87 9.05 8.54 8.91 445,521
02/10/2016 9.23 9.445 9.07 9.07 458,524
02/09/2016 8.71 9.31 8.71 9.17 423,467
02/08/2016 8.89 9.07 8.76 9.02 447,248
02/05/2016 9 9.26 8.8293 9.06 352,849
02/04/2016 8.25 9.25 8.192 9.15 483,496
02/03/2016 7.89 8.21 7.53 8.2 365,570
02/02/2016 8.2 8.2 7.71 7.72 476,142
02/01/2016 7.83 8.38 7.72 8.23 593,020
01/29/2016 7.8 8.17 7.73 7.94 449,739
*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?