Celadon Group, Inc. Historical Stock Prices

CGI 
$27.34
*  
0.20
0.74%
Get CGI Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CGI now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    CGI Pre-Market
 
 
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 27-DEC-2014 TO 27-MAR-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.
16:00  27.19  27.35  27  27.34 139,682
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
02/27/2015 26.5 26.51 26.2 26.25 119,708
02/26/2015 26.57 26.57 26.235 26.49 127,908
02/25/2015 26.64 26.86 26.35 26.51 136,874
02/24/2015 26.05 26.73 26 26.61 207,869
02/23/2015 25.4 26.15 25.13 26 367,531
02/20/2015 25.72 25.75 25.34 25.48 143,019
02/19/2015 25.4 25.75 25.32 25.69 106,076
02/18/2015 25.36 25.52 25.15 25.4 145,512
02/17/2015 25.4 25.72 25.3 25.48 116,598
02/13/2015 25.24 25.45 25.0401 25.3 161,497
02/12/2015 25.06 25.27 24.79 25.25 128,955
02/11/2015 24.96 25.2799 24.7201 24.93 119,983
02/10/2015 24.79 25.31 24.5385 24.97 255,190
02/09/2015 24.63 24.69 24.0575 24.67 156,813
02/06/2015 24.6 24.9 24.42 24.59 211,764
02/05/2015 24.38 24.95 24.38 24.47 167,766
02/04/2015 23.96 24.66 23.82 24.28 144,363
02/03/2015 24.91 25.12 23.92 24.04 397,391
02/02/2015 23.92 25.19 23.86 25.16 531,420
01/30/2015 23.63 24.2 23.25 23.83 255,219
01/29/2015 24.2 24.72 22.31 23.7 648,151
01/28/2015 23.06 23.29 22.55 23.13 210,879
01/27/2015 22.48 22.93 22.12 22.81 167,990
01/26/2015 22.63 22.8 22.24 22.76 99,678
01/23/2015 22.55 22.55 22.04 22.34 48,829
01/22/2015 22.04 22.555 21.84 22.47 129,549
01/21/2015 22.08 22.27 21.78 21.85 118,420
01/20/2015 22.44 22.5072 21.92 22.22 70,887
01/16/2015 21.83 22.4 21.8 22.36 110,553
01/15/2015 22.81 22.81 21.93 21.96 88,222
01/14/2015 22.37 22.81 22.27 22.66 144,467
01/13/2015 22.85 23.02 22.36 22.7 142,056
01/12/2015 22.31 22.68 22.09 22.55 123,574
01/09/2015 23.09 23.09 22.19 22.24 218,413
01/08/2015 22.3 23.15 22.18 23.11 164,054
01/07/2015 22.11 22.13 21.8 22.09 123,413
01/06/2015 22.48 22.64 21.59 21.87 276,032
01/05/2015 22.72 22.865 22.06 22.31 191,134
01/02/2015 22.87 23.11 22.48 22.77 136,796
12/31/2014 22.96 23.12 22.67 22.69 112,402
12/30/2014 22.85 23.06 22.78 22.92 37,817
12/29/2014 23.03 23.12 22.84 22.93 80,211
*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?