Historical Stock Prices

CGI 
$22.98
*  
0.25
1.1%
Get CGI Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 22.87 23.23 22.67 22.98 46,058
12/24/2014 22.95 23.22 22.68 22.73 56,676
12/23/2014 22.84 23 22.52 22.95 78,205
12/22/2014 22.62 22.81 22.45 22.73 80,873
12/19/2014 22.87 22.87 22.08 22.47 289,056
12/18/2014 22.06 22.84 21.85 22.83 190,800
12/17/2014 21.07 21.93 20.83 21.86 278,880
12/16/2014 21.33 21.86 21.01 21.07 278,763
12/15/2014 21.3 21.53 20.82 21.34 126,996
12/12/2014 21 21.33 20.84 21.16 92,689
12/11/2014 20.95 21.55 20.95 21.16 114,772
12/10/2014 21.44 21.44 20.79 20.79 130,197
12/09/2014 20.96 21.69 20.56 21.41 119,887
12/08/2014 21.7 21.77 21.05 21.25 109,844
12/05/2014 21.55 21.89 21.5 21.69 93,052
12/04/2014 21.62 21.86 21.47 21.56 103,051
12/03/2014 21.65 21.99 21.46 21.67 140,959
12/02/2014 21.18 21.8 21.121 21.62 112,389
12/01/2014 22.05 22.13 20.96 21.07 211,249
11/28/2014 22.13 22.55 22.03 22.04 168,426
11/26/2014 21.91 22.03 21.71 22 181,829
11/25/2014 21.9 22.07 21.67 21.84 294,201
11/24/2014 22.31 22.37 21.6 21.9 264,992
11/21/2014 21.98 21.98 21.57 21.64 136,893
11/20/2014 21.6 21.93 21.514 21.69 413,672
11/19/2014 21.73 21.83 21.31 21.77 84,554
11/18/2014 21.61 22.14 21.51 21.8 190,626
11/17/2014 21.75 21.81 21.31 21.59 113,873
11/14/2014 21.76 21.8299 21.56 21.73 93,896
11/13/2014 21.73 21.95 21.55 21.8 269,149
11/12/2014 21.32 21.8 21.32 21.76 70,736
11/11/2014 21.6 21.71 21.36 21.48 261,135
11/10/2014 21.22 21.58 21.01 21.55 110,034
11/07/2014 20.89 21.44 20.74 21.15 243,038
11/06/2014 20.77 20.96 20.54 20.93 164,434
11/05/2014 21.13 21.17 20.63 20.7 136,444
11/04/2014 20.01 21.06 20.01 20.85 408,838
11/03/2014 19.65 20.07 19.51 19.98 394,477
10/31/2014 18.81 19.5599 18.64 19.46 357,271
10/30/2014 20.8 21.09 18.33 18.6 848,266
10/29/2014 21.29 21.5 20.785 21.03 136,832
10/28/2014 20.52 21.28 20.51 21.26 145,947
10/27/2014 20.15 20.52 19.81 20.4 62,599
10/24/2014 20.4 20.47 19.78 20.21 143,320
10/23/2014 19.5 20.28 19.38 20.27 169,669
10/22/2014 19.65 19.81 19.18 19.3 94,551
10/21/2014 18.8 19.59 18.79 19.57 111,205
10/20/2014 18.59 18.89 18.45 18.62 160,321
10/17/2014 19.01 19.07 18.55 18.62 122,602
10/16/2014 18.5 18.81 18.32 18.74 145,982
10/15/2014 18.5 18.92 18.12 18.74 110,802
10/14/2014 18.75 19.17 18.64 18.85 120,033
10/13/2014 18.7 18.97 18.4561 18.59 114,957
10/10/2014 18.36 18.89 18.34 18.67 117,942
10/09/2014 19 19 18.43 18.49 90,796
10/08/2014 19.06 19.12 18.395 19.05 234,530
10/07/2014 19.5 19.64 19.11 19.16 202,598
10/06/2014 19.89 19.99 19.42 19.57 113,351
10/03/2014 19.56 20.46 19.48 19.88 193,102
10/02/2014 18.91 19.39 18.91 19.35 118,636
10/01/2014 19.36 19.5 18.91 18.93 108,720
09/30/2014 19.85 19.94 19.45 19.45 138,698
09/29/2014 19.77 20.08 19.77 19.93 132,045
09/26/2014 19.79 20.2 19.79 20.05 344,431
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?