Celadon Group, Inc. Historical Stock Prices

CGI 
$21.6
*  
0.58
2.76%
Get CGI Alerts
*Delayed - data as of Jul. 31, 2015 15:28 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: 1 Year, From 30-JUL-2014 TO 30-JUL-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.
15:28  21.33  21.76  21.17  21.60 225,089
07/30/2015 22.5 22.95 20.33 21.02 598,545
07/29/2015 21.01 21.55 20.88 21.39 352,983
07/28/2015 20.66 21.25 20.42 20.98 265,867
07/27/2015 20.71 20.85 20.485 20.56 169,329
07/24/2015 20.93 21.16 20.75 20.86 123,563
07/23/2015 21.7 21.75 20.91 20.95 235,630
07/22/2015 21.96 22.01 21.43 21.75 240,274
07/21/2015 21.47 22.07 21.4355 21.95 135,023
07/20/2015 21.61 21.64 21.22 21.55 199,302
07/17/2015 21.85 21.92 21.27 21.55 200,873
07/16/2015 21.61 22.12 21.61 21.88 245,173
07/15/2015 22.11 22.12 21.43 21.55 347,731
07/14/2015 22.15 22.51 22.1 22.1 233,461
07/13/2015 22.09 22.85 21.98 22.19 754,456
07/10/2015 20.77 21.37 20.48 21.28 329,079
07/09/2015 20.24 20.81 20.24 20.69 244,908
07/08/2015 20.34 20.53 19.62 20.04 381,687
07/07/2015 20.63 20.75 20.01 20.53 394,034
07/06/2015 20.52 20.96 20.49 20.67 116,277
07/02/2015 20.64 20.75 20.5 20.59 139,424
07/01/2015 20.9 21.1 20.54 20.58 262,504
06/30/2015 20.77 20.93 20.59 20.68 265,185
06/29/2015 20.81 21.2 20.61 20.62 261,293
06/26/2015 21.95 22.02 20.82 21.05 1,045,278
06/25/2015 21.98 22.34 21.85 21.9 262,984
06/24/2015 22.62 22.62 21.88 21.96 208,964
06/23/2015 22.66 22.81 22.48 22.62 144,425
06/22/2015 22.84 23.06 22.61 22.66 157,233
06/19/2015 22.87 22.9 22.54 22.72 351,651
06/18/2015 22.27 22.93 22.23 22.79 200,261
06/17/2015 22.7 22.7 22.23 22.27 109,752
06/16/2015 22.94 23.09 22.55 22.68 319,292
06/15/2015 23.05 23.3 22.73 22.99 402,204
06/12/2015 23 23.24 22.81 23.18 166,662
06/11/2015 23.12 23.44 22.99 23.07 239,194
06/10/2015 22.71 23.22 22.71 23.01 136,251
06/09/2015 22.73 22.96 22.6 22.69 144,858
06/08/2015 23.2 23.2 22.5 22.81 246,946
06/05/2015 22.79 23.35 22.61 23.18 308,215
06/04/2015 23.05 23.202 22.65 22.79 335,928
06/03/2015 22.96 23.31 22.74 23.08 430,249
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
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
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
09/25/2014 19.3 19.85 18.88 19.83 169,489
09/24/2014 19.44 19.57 19.27 19.34 167,569
09/23/2014 19.68 19.93 19.44 19.45 201,749
09/22/2014 20.38 20.38 19.71 19.77 137,339
09/19/2014 20.97 21.01 20.2 20.3 178,205
09/18/2014 21.13 21.22 20.9 20.99 77,073
09/17/2014 20.72 21.25 20.72 21.1 81,931
09/16/2014 20.47 20.68 20.41 20.59 53,946
09/15/2014 20.66 20.66 20.34 20.48 92,501
09/12/2014 20.58 20.76 20.52 20.61 276,053
09/11/2014 20.37 20.82 20.37 20.6 104,151
09/10/2014 20.66 20.72 20.4086 20.49 82,651
09/09/2014 20.82 20.95 20.47 20.65 126,860
09/08/2014 20.74 20.93 20.53 20.86 103,558
09/05/2014 20.8 20.94 20.46 20.74 112,615
09/04/2014 21.17 21.28 20.82 20.87 115,999
09/03/2014 21.52 21.74 21.08 21.14 80,147
09/02/2014 21.04 21.71 20.92 21.44 129,026
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
*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?