Celadon Group, Inc. Historical Stock Prices

CGI 
$22.88
*  
0.02
0.09%
Get CGI Alerts
*Delayed - data as of Jun. 3, 2015 10:12 ET  -  Find a broker to begin trading CGI now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    CGI Real Time
 
 
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 02-MAR-2015 TO 02-JUN-2015

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.
10:12  22.79  22.97  22.74  22.88 51,677
06/02/2015 22.91 23.071 22.71 22.86 290,217
06/01/2015 23.35 23.35 22.82 23 256,351
05/29/2015 22.9 23.45 22.62 23.32 540,946
05/28/2015 23.05 23.06 22.25 22.74 2,132,582
05/27/2015 24 24.1 23.6001 23.96 272,646
05/26/2015 24.2 24.27 23.61 23.88 288,211
05/22/2015 24.75 24.987 24.18 24.24 134,800
05/21/2015 24.82 25 24.669 24.81 108,996
05/20/2015 25.3 25.4098 24.78 24.88 113,580
05/19/2015 25.37 25.39 25.06 25.29 208,917
05/18/2015 24.64 25.32 24.5488 25.3 157,895
05/15/2015 25.07 25.15 24.59 24.73 78,016
05/14/2015 24.91 25.18 24.71 25.01 174,082
05/13/2015 24.95 25.14 24.6 24.78 96,177
05/12/2015 24.99 25.14 24.72 24.9 126,558
05/11/2015 25.06 25.39 24.8701 25.13 98,459
05/08/2015 24.9 25.12 24.68 25.06 263,425
05/07/2015 24.27 25.01 24.27 24.69 226,881
05/06/2015 24.75 24.78 24.07 24.21 336,086
05/05/2015 25.42 25.75 24.61 24.68 298,258
05/04/2015 26.04 26.35 25.41 25.46 244,059
05/01/2015 25.92 26.15 25.84 25.95 146,031
04/30/2015 25.61 26.42 24.88 25.84 357,902
04/29/2015 27.25 27.35 25.51 25.7 501,257
04/28/2015 26.2 26.33 25.57 25.74 343,541
04/27/2015 27 27.14 26.11 26.25 247,302
04/24/2015 27.3 27.34 27.0001 27.06 103,366
04/23/2015 27.46 27.68 27.22 27.26 100,975
04/22/2015 28.04 28.04 27.36 27.59 71,969
04/21/2015 28 28.17 27.79 28.04 143,504
04/20/2015 27.28 27.98 27.18 27.93 127,857
04/17/2015 27.3 27.3125 26.79 27.12 157,277
04/16/2015 27.24 27.7 27.24 27.49 124,543
04/15/2015 27.41 27.56 27.09 27.32 252,443
04/14/2015 26.65 27.32 26.45 27.32 175,500
04/13/2015 26.94 27.31 26.66 26.7 84,717
04/10/2015 26.65 27.15 26.6 26.92 183,596
04/09/2015 26.04 26.62 26.01 26.52 137,483
04/08/2015 26 26.12 25.77 25.99 209,831
04/07/2015 26.2 26.44 25.95 26.05 160,626
04/06/2015 26.74 26.74 26.15 26.21 152,901
04/02/2015 27.42 27.51 26.75 26.76 124,836
04/01/2015 27.09 27.59 26.82 27.36 154,706
03/31/2015 27.5 27.5 27.01 27.22 359,301
03/30/2015 27.45 27.75 27.35 27.5 168,688
03/27/2015 27.1 27.35 27 27.34 139,682
03/26/2015 27.63 27.65 27.01 27.14 122,242
03/25/2015 28.37 28.4099 27.53 27.63 155,549
03/24/2015 28.18 28.699 28.18 28.27 577,146
03/23/2015 27.89 29.15 27.89 28.25 563,767
03/20/2015 27.35 27.42 26.92 27.24 216,605
03/19/2015 27 27.42 26.77 27.18 105,382
03/18/2015 26.59 27.24 26.15 27.14 131,773
03/17/2015 26.51 26.65 26.39 26.55 162,794
03/16/2015 26.35 26.73 26.27 26.72 128,176
03/13/2015 25.91 26.38 25.89 26.35 112,460
03/12/2015 25.73 26.3 25.67 25.98 223,866
03/11/2015 24.86 25.53 24.86 25.51 200,767
03/10/2015 24.81 25.01 24.5 24.82 157,814
03/09/2015 25.42 25.6 25.03 25.08 171,570
03/06/2015 25.38 25.61 25.25 25.39 133,076
03/05/2015 25.22 25.64 24.77 25.5 133,256
03/04/2015 25.13 25.4 24.84 25.12 480,456
03/03/2015 25.8 26.02 24.96 25.28 204,301
03/02/2015 26.28 26.43 25.44 26.03 254,077
*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?