$21.39 +0.41 (%) Celadon Group Inc - NYSE

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGI historical data

Date Open High Low Close Volume
7/29/201521.0121.5520.8821.39352,983
7/29/201520.0020.0019.6519.921,935
7/28/201520.6621.2520.4220.98265,867
7/28/201519.9820.3619.9820.353,280
7/27/201520.7120.8520.4920.56169,329
7/27/201519.7719.7719.5019.504,489
7/24/201520.9321.1620.7520.86123,563
7/24/201519.7920.0819.9220.039,709
7/23/201521.7021.7520.9120.95235,630
7/23/201519.7919.9019.7919.803,533
7/22/201521.9622.0121.4321.75240,274
7/22/201520.0020.0619.8519.861,250
7/21/201521.4722.0721.4421.95135,023
7/21/201520.3020.3520.0020.009,800
7/20/201521.6121.6421.2221.55199,302
7/20/201520.5320.5320.2220.222,790
7/17/201521.8521.9221.2721.55200,873
7/17/201520.4220.5120.4020.40565
7/16/201521.6122.1221.6121.88245,173
7/16/201520.7020.7020.6520.65221
7/15/201522.1122.1221.4321.55347,731
7/15/201520.7021.0520.7020.706,407
7/14/201522.1522.5122.1022.10233,461
7/14/201520.7521.5120.5521.004,512
7/13/201522.0922.8521.9822.19754,456
7/13/201520.5020.7520.5020.75606
7/10/201520.7721.3720.4821.28329,079
7/10/201520.4020.4520.3120.311,546
7/9/201520.2420.8120.2420.69244,908
7/9/201520.1720.4920.1620.163,441
7/8/201520.3420.5319.6220.04381,687
7/8/201520.2520.4020.2520.40900
7/7/201520.6320.7520.0120.53394,034
7/7/201520.5320.5320.3220.424,707
7/6/201520.5220.9620.4920.67116,277
7/6/201520.9820.9820.5920.593,314
7/3/201521.0021.0021.0021.000
7/2/201520.6420.7520.5020.59139,424
7/2/201521.0321.2021.0021.004,230
7/1/201520.9021.1020.5420.58262,504
6/30/201520.7720.9320.5920.68265,185
6/30/201521.1021.2021.0021.003,629
6/29/201520.8121.2020.6120.62261,293
6/29/201521.7521.7521.2521.252,441
6/26/201521.9522.0220.8221.051,045,278
6/26/201521.7521.9921.7221.9912,580
6/25/201521.9822.3421.8521.90262,984
6/25/201521.6621.6621.5821.58941
6/24/201522.6222.6221.8821.96208,964
6/24/201521.9022.0021.8021.807,726
6/23/201522.6622.8122.4822.62144,425
6/23/201521.7522.0021.7522.0012,275
6/22/201522.8423.0622.6122.66157,233
6/22/201521.5021.7521.5021.752,005
6/19/201522.8722.9022.5422.72351,651
6/19/201521.6921.8021.6021.6011,972
6/18/201522.2722.9322.2322.79200,261
6/18/201521.4021.7521.4021.7516,704
6/17/201522.7022.7022.2322.27109,752
6/17/201521.4521.5021.3921.494,775
6/16/201522.9423.0922.5522.68319,292
6/16/201521.4821.4821.2021.4510,593
6/15/201523.0523.3022.7322.99402,204
6/15/201521.0021.5020.5521.509,268
6/12/201523.0023.2422.8123.18166,662
6/12/201521.0621.0621.0621.063,001
6/11/201523.1223.4422.9923.07239,194
6/11/201521.1721.5021.0221.082,977
6/10/201522.7123.2222.7123.01136,251
6/10/201521.0221.3021.0221.309,994
6/9/201522.7322.9622.6022.69144,858
6/9/201520.8821.1020.6521.108,755
6/8/201523.2023.2022.5022.81246,946
6/8/201520.9621.0120.8921.0010,755
6/5/201522.7923.3522.6123.18308,215
6/5/201520.8020.8520.8020.84609
6/4/201523.0523.2022.6522.79335,928
6/4/201521.0021.0020.9421.001,813
6/3/201522.9623.3122.7423.08430,249
6/3/201521.2221.2321.2221.23641
6/2/201522.9123.0722.7122.86290,217
6/2/201520.9921.2420.9921.243,913
6/1/201523.3523.3522.8223.00256,351
6/1/201520.9721.1020.9721.107,252
5/29/201522.9023.4522.6223.32540,946
5/29/201520.9620.9620.6620.663,749
5/28/201523.0523.0622.2522.742,133,093
5/28/201520.6820.7520.6620.751,230
5/27/201524.0024.1023.6023.96272,646
5/27/201520.8020.8020.8020.801,543
5/26/201524.2024.2723.6123.88288,360
5/26/201520.9321.1020.8021.103,488
5/25/201520.8420.8420.8420.84180
5/22/201524.7524.9924.1824.24134,800
5/22/201520.8420.8420.8420.84344
5/21/201524.8225.0024.6724.81108,996
5/21/201520.5920.6120.4020.606,492
5/20/201525.3025.4124.7824.88113,580
5/20/201520.3520.5720.3520.572,541
5/19/201525.3725.3925.0625.29209,037
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!