Historical Stock Prices

CGI 
$20.94
*  
0.23
1.11%
Get CGI Alerts
*Delayed - data as of Aug. 29, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 20.71 20.97 20.35 20.94 59,981
08/28/2014 21.13 21.31 20.69 20.71 97,227
08/27/2014 21.46 21.62 21.03 21.15 131,304
08/26/2014 21.69 21.71 21.37 21.41 72,322
08/25/2014 21.71 21.82 21.31 21.62 68,505
08/22/2014 21.12 21.635 20.87 21.6 127,390
08/21/2014 21.1 21.24 20.756 21.09 94,351
08/20/2014 21.46 21.46 20.99 21.09 194,946
08/19/2014 21.59 21.67 21.32 21.51 211,378
08/18/2014 21.38 21.89 21.275 21.5 188,320
08/15/2014 21.55 21.59 20.9 21.14 86,480
08/14/2014 20.97 21.34 20.94 21.33 127,694
08/13/2014 20.9 21.05 20.45 20.97 320,636
08/12/2014 21.4 21.58 21.32 21.5 99,805
08/11/2014 21.43 21.72 21.29 21.49 212,501
08/08/2014 21.34 21.5 21.02 21.29 189,795
08/07/2014 19.99 22.05 19.75 21.42 541,312
08/06/2014 20.7 21.005 20.5225 20.93 184,894
08/05/2014 20.88 21.1 20.65 20.7 85,539
08/04/2014 20.94 21.11 20.6 21.05 172,449
08/01/2014 21.16 21.295 20.79 20.9 137,230
07/31/2014 21.37 21.64 21.17 21.24 174,457
07/30/2014 21.49 21.83 21.44 21.64 146,608
07/29/2014 21.91 21.93 21.38 21.42 315,642
07/28/2014 22.39 22.39 21.88 21.94 255,243
07/25/2014 22.45 22.64 22.29 22.34 262,950
07/24/2014 22.7 22.79 22.45 22.6 118,808
07/23/2014 22.71 22.78 22.32 22.69 129,480
07/22/2014 22.05 22.59 22.04 22.59 128,893
07/21/2014 22.33 22.38 21.83 21.94 224,666
07/18/2014 22.29 22.6188 22.1 22.42 205,756
07/17/2014 22.8 23.12 22.25 22.37 1,806,716
07/16/2014 22.76 23.07 22.73 22.97 326,914
07/15/2014 23.05 23.07 22.47 22.71 887,519
07/14/2014 22.15 22.15 21.82 21.82 57,984
07/11/2014 21.99 22.07 21.8 21.91 44,587
07/10/2014 21.89 22.12 21.58 21.95 157,951
07/09/2014 22.33 22.65 22.145 22.3 146,501
07/08/2014 22.15 22.32 21.585 22.23 308,525
07/07/2014 21.68 21.8 21.21 21.26 79,044
07/03/2014 21.54 21.84 21.44 21.67 57,170
07/02/2014 21.66 21.98 21.31 21.51 120,299
07/01/2014 21.42 21.99 21.4 21.73 206,451
06/30/2014 21.17 21.43 21.14 21.32 134,079
06/27/2014 21.15 21.37 21.02 21.17 166,514
06/26/2014 21.39 21.39 21.14 21.23 151,625
06/25/2014 21.43 21.6 21.27 21.34 131,357
06/24/2014 22 22.16 21.62 21.64 133,952
06/23/2014 22.28 22.41 21.82 21.96 192,936
06/20/2014 22.59 22.63 22.31 22.35 165,110
06/19/2014 22.59 22.76 22.28 22.46 44,821
06/18/2014 22.04 22.57 21.96 22.56 113,979
06/17/2014 22.16 22.23 21.8001 21.95 75,214
06/16/2014 22.3 22.54 21.98 22.07 126,378
06/13/2014 22.54 22.73 22.36 22.43 42,321
06/12/2014 22.76 22.76 22.46 22.57 59,555
06/11/2014 23.28 23.36 22.77 22.88 54,427
06/10/2014 23.47 23.55 23.29 23.47 57,765
06/09/2014 23.13 23.58 23.08 23.42 84,077
06/06/2014 23.17 23.22 22.88 23.11 296,550
06/05/2014 22.46 23.04 22.24 22.99 94,168
06/04/2014 22.28 22.46 22.095 22.31 87,264
06/03/2014 23.05 23.06 22.24 22.31 194,176
06/02/2014 23.36 23.88 23.16 23.32 281,781
05/30/2014 22.94 23.36 22.91 23.36 129,906
05/29/2014 22.67 22.95 22.58 22.89 50,752
05/28/2014 22.43 22.8 22.26 22.7 93,771
05/27/2014 22.08 22.67 22.08 22.5 83,446
05/23/2014 21.7 22.12 21.42 22.08 37,785
05/22/2014 21.28 21.61 21.12 21.6 107,564
05/21/2014 21.48 21.58 21.0875 21.2 117,103
05/20/2014 21.83 21.83 21.16 21.44 95,418
05/19/2014 21.75 22.25 21.64 21.77 118,249
05/16/2014 21.62 21.91 21.62 21.88 50,964
05/15/2014 21.77 21.84 21.43 21.69 102,988
05/14/2014 21.91 21.98 21.44 21.89 110,697
05/13/2014 22.2 22.259 21.84 21.93 114,136
05/12/2014 21.69 22.53 21.69 22.23 99,135
05/09/2014 21.27 21.8972 21.23 21.62 60,691
05/08/2014 21.78 22.1 21.37 21.41 104,535
05/07/2014 21.85 21.88 21.26 21.74 125,384
05/06/2014 22.01 22.13 21.76 21.83 123,926
05/05/2014 22.21 22.32 21.76 22.03 100,559
05/02/2014 23.09 23.09 22.22 22.33 271,397
05/01/2014 23.1 23.31 22.48 23.14 125,421
04/30/2014 23.5 23.9 22.36 23.01 194,678
04/29/2014 23.06 23.48 22.69 23.48 122,073
04/28/2014 23.5 23.8 22.76 22.91 69,849
04/25/2014 23.74 23.982 23.24 23.34 141,272
04/24/2014 23.97 24.052 23.35 23.88 78,241
04/23/2014 24.27 24.4 23.8 23.85 52,336
04/22/2014 24.08 24.685 23.91 24.31 405,761
04/21/2014 23.78 24.14 23.64 23.96 107,122
04/17/2014 23.09 23.69 23.09 23.64 61,132
04/16/2014 22.61 23.11 22.61 23.09 49,789
04/15/2014 22.43 22.76 22.155 22.51 99,200
04/14/2014 22.72 22.89 22.18 22.43 98,674
04/11/2014 22.39 22.8 22.39 22.49 76,138
04/10/2014 22.63 22.86 22.01 22.58 87,246
04/09/2014 22.48 22.91 22.24 22.7 164,817
04/08/2014 22.5 22.56 22.1 22.36 129,976
04/07/2014 23.48 23.762 22.47 22.51 116,989
04/04/2014 24 24 23.49 23.6 104,352
04/03/2014 23.93 24.05 23.86 23.93 89,457
04/02/2014 24.33 24.33 23.81 24 145,775
04/01/2014 24.03 24.55 23.734 24.37 136,900
03/31/2014 23.59 24.28 23.59 24.04 174,419
03/28/2014 23.51 24.02 23.23 23.44 71,230
03/27/2014 23.74 23.91 23.39 23.52 117,687
03/26/2014 23.75 23.9404 23.632 23.8 167,191
03/25/2014 23.59 23.87 23.36 23.62 92,584
03/24/2014 23.97 24 23.46 23.52 124,904
03/21/2014 23.51 24.33 23.5 23.97 131,930
03/20/2014 23.33 23.62 23.23 23.43 112,159
03/19/2014 24.1 24.19 23.35 23.44 72,652
03/18/2014 23.79 24.17 23.77 24.13 129,938
03/17/2014 24.08 24.3 23.69 23.71 73,807
03/14/2014 23.8 24.125 23.78 24.05 98,095
03/13/2014 24.1 24.1 23.64 23.91 80,285
03/12/2014 23.9 24.25 23.81 24.09 74,936
03/11/2014 24.26 24.3 23.9 24.11 109,218
03/10/2014 23.97 24.19 23.71 24.12 281,927
03/07/2014 24.48 24.63 23.93 24 216,249
03/06/2014 23.74 24.67 23.7 24.3 196,274
03/05/2014 23.36 23.736 23.11 23.67 221,140
03/04/2014 22.86 23.55 22.76 23.44 265,620
03/03/2014 22.59 22.79 22.52 22.62 160,590
02/28/2014 22.76 22.99 22.64 22.7 134,470
02/27/2014 22.4 22.79 22.32 22.7 133,990
02/26/2014 22.27 22.58 22.05 22.4 88,943
02/25/2014 22.27 22.62 21.98 22.15 147,974
02/24/2014 21.91 22.55 21.8584 22.2 203,949
02/21/2014 21.75 22.22 21.726 21.94 118,987
02/20/2014 21.27 21.73 21.095 21.65 157,362
02/19/2014 21.4 21.78 21.18 21.18 154,522
02/18/2014 21.59 21.61 21.29 21.4 128,572
02/14/2014 21.23 21.94 21 21.59 190,503
02/13/2014 20.9 21.28 20.72 21.19 120,283
02/12/2014 20.84 21.21 20.83 21.03 75,487
02/11/2014 20.93 21.08 20.627 21.02 138,006
02/10/2014 21.22 21.22 20.7 20.96 93,970
02/07/2014 21.47 21.47 20.59 21.18 161,524
02/06/2014 21.74 21.78 21.38 21.44 163,330
02/05/2014 21.15 22.04 21.13 21.62 441,108
02/04/2014 21.01 21.43 20.78 21.29 233,333
02/03/2014 20.73 21.11 20.65 21.02 340,480
01/31/2014 18.75 21.01 18.75 20.78 265,825
01/30/2014 19.09 19.33 18.7601 19.19 209,767
01/29/2014 19.12 19.428 18.71 18.99 307,965
01/28/2014 19.31 19.68 19.21 19.23 297,852
01/27/2014 19.59 19.768 19.05 19.31 164,692
01/24/2014 20.49 20.59 19.35 19.5 231,104
01/23/2014 20.61 20.75 20.49 20.69 73,877
01/22/2014 20.83 20.97 20.65 20.67 100,033
01/21/2014 20.2 20.89 20.17 20.85 106,130
01/17/2014 19.99 20.09 19.91 20.09 55,986
01/16/2014 20.12 20.33 19.96 20.08 60,436
01/15/2014 19.85 20.1 19.8 20.03 81,373
01/14/2014 19.49 20 19.29 19.88 269,132
01/13/2014 20.3 21 20.19 20.32 159,629
01/10/2014 20.26 20.54 20.2 20.4 118,926
01/09/2014 19.96 20.33 19.75 20.2 73,615
01/08/2014 19.66 19.97 19.66 19.84 75,187
01/07/2014 19.61 19.79 19.52 19.66 84,903
01/06/2014 20.04 20.04 19.56 19.58 73,344
01/03/2014 19.69 20 19.69 19.88 85,685
01/02/2014 19.4 20.05 19.4 19.7 155,331
12/31/2013 19.3 19.55 19.21 19.48 65,931
12/30/2013 19.3 19.32 19.01 19.23 53,791
12/27/2013 19.29 19.32 19.115 19.3 42,402
12/26/2013 19.26 19.41 19.066 19.2 80,698
12/24/2013 19.02 19.22 18.87 19.15 104,595
12/23/2013 19.48 19.64 19.11 19.13 85,424
12/20/2013 19.55 19.67 19.36 19.43 200,844
12/19/2013 20.53 20.53 19.15 19.51 216,655
12/18/2013 19.84 20.85 19.84 20.54 147,960
12/17/2013 20.01 20.01 19.75 19.87 52,246
12/16/2013 19.46 20.1 19.3 20.06 177,111
12/13/2013 19.45 19.69 19.38 19.44 56,358
12/12/2013 19.25 19.6 18.91 19.39 85,990
12/11/2013 19.7 19.7 19.14 19.25 106,382
12/10/2013 20.11 20.26 19.53 19.62 98,435
12/09/2013 20.49 20.49 20.08 20.17 62,601
12/06/2013 20.45 20.64 20.3 20.37 72,906
12/05/2013 20.6 20.69 20.25 20.28 130,975
12/04/2013 20.59 21.12 20.52 20.64 119,957
12/03/2013 20.85 21 20.71 20.75 69,492
12/02/2013 20.78 21.02 20.78 20.95 141,278
11/29/2013 21.1 21.1 20.83 20.83 39,356
11/27/2013 21.03 21.16 20.92 21 81,038
11/26/2013 20.9 21.19 20.75 20.97 200,246
11/25/2013 20.45 20.93 20.45 20.89 95,591
11/22/2013 20.45 20.55 20.27 20.45 83,089
11/21/2013 20.41 20.74 20.06 20.47 120,432
11/20/2013 20.14 20.65 19.94 20.37 120,486
11/19/2013 20.86 20.91 19.95 20.04 149,694
11/18/2013 19.76 21.21 19.67 20.79 440,611
11/15/2013 19.08 19.69 19.02 19.66 140,527
11/14/2013 19.11 19.16 18.85 19.11 59,225
11/13/2013 18.9 19.17 18.8001 19.16 60,924
11/12/2013 18.77 19.06 18.7 18.97 88,122
11/11/2013 18.61 18.86 18.5 18.77 92,511
11/08/2013 18.41 18.65 18.41 18.57 79,409
11/07/2013 18.54 18.69 18.38 18.43 124,007
11/06/2013 18.57 18.57 18.37 18.46 88,098
11/05/2013 18.68 18.9 18.46 18.49 84,974
11/04/2013 18.68 18.93 18.51 18.83 97,980
11/01/2013 18.5 18.81 18.19 18.55 220,819
10/31/2013 18.81 18.82 18.365 18.54 182,350
10/30/2013 18.25 19.11 18.1501 18.87 331,472
10/29/2013 17.95 18.29 17.6 18.29 99,337
10/28/2013 18.14 18.33 17.96 18.02 229,877
10/25/2013 18.11 18.23 17.95 18.11 146,121
10/24/2013 17.96 18.17 17.741 18.1 110,181
10/23/2013 17.68 17.93 17.61 17.89 119,120
10/22/2013 17.61 17.79 17.11 17.73 221,406
10/21/2013 18 18 17.35 17.63 167,208
10/18/2013 18.1 18.1 17.88 18 97,878
10/17/2013 17.72 18.01 17.63 18 121,072
10/16/2013 17.68 17.8 17.57 17.76 105,565
10/15/2013 17.47 17.78 17.3799 17.53 170,020
10/14/2013 16.98 17.5 16.9 17.5 243,447
10/11/2013 16.69 17.13 16.63 17.13 135,376
10/10/2013 17 17.07 16.68 16.7 205,749
10/09/2013 17.21 17.21 16.81 16.83 249,211
10/08/2013 17.55 17.61 17.1006 17.2 114,905
10/07/2013 17.82 18.18 17.5 17.5 92,126
10/04/2013 17.83 18.45 17.83 18.06 507,355
10/03/2013 18.11 18.14 17.73 17.86 186,206
10/02/2013 18.24 18.49 18.14 18.15 251,773
10/01/2013 18.61 19.02 18.4 18.48 238,465
09/30/2013 18.31 18.9 18.1 18.67 242,599
09/27/2013 18.31 18.71 18.31 18.48 433,291
09/26/2013 18.76 18.96 18.34 18.44 268,607
09/25/2013 18.77 18.87 18.56 18.64 168,392
09/24/2013 18.74 18.95 18.64 18.8 118,737
09/23/2013 18.91 19.04 18.47 18.69 168,374
09/20/2013 19.15 19.35 18.91 18.95 161,472
09/19/2013 18.87 19.11 18.82 19.03 35,398
09/18/2013 18.62 18.85 18.34 18.79 113,101
09/17/2013 18.6 19.14 18.595 18.65 153,476
09/16/2013 18.9 18.91 18.59 18.71 58,545
09/13/2013 18.75 19.11 18.5 18.71 37,606
09/12/2013 18.77 18.96 18.57 18.65 49,908
09/11/2013 18.93 18.99 18.69 18.82 132,828
09/10/2013 18.73 19.17 18.52 18.93 163,743
09/09/2013 18.3 18.66 18.3 18.55 73,422
09/06/2013 18.51 18.51 18.07 18.28 61,245
09/05/2013 18.34 18.52 18.23 18.42 98,189
09/04/2013 18.25 18.47 18.24 18.32 54,856
09/03/2013 18.38 18.52 18.11 18.27 105,809
08/30/2013 18.28 18.3 18.08 18.14 156,776
08/29/2013 18.23 18.49 18.2 18.3 46,604
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?