Celadon Group, Inc. Historical Stock Prices

CGI 
$27.36
*  
0.14
0.51%
Get CGI Alerts
*Delayed - data as of Apr. 1, 2015  -  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: 1 Year, From 01-APR-2014 TO 01-APR-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  27.51  27.59  26.82  27.36 154,706
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
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
*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?