CELADON GROUP $19.48

up +0.27


17/5/2013 04:17 PM  |  NYSE : CGI  |  Industries : Transportation and Warehousing / General Freight Trucking
Type:

CGI historical data

Date Open High Low Close Volume
5/17/2013 19.24 19.68 19.23 19.48 1452
5/16/2013 18.99 19.29 18.89 19.21 2179
5/15/2013 18.54 19.21 18.40 19.00 3845
5/14/2013 18.18 18.57 18.09 18.52 1937
5/13/2013 18.13 18.24 17.92 18.14 1837
5/10/2013 18.38 18.46 18.11 18.16 1961
5/9/2013 18.35 18.35 18.11 18.28 1313
5/8/2013 18.24 18.44 18.08 18.38 2124
5/7/2013 17.84 18.30 17.83 18.20 2798
5/6/2013 17.65 17.76 17.43 17.73 2257
5/3/2013 17.15 17.65 16.95 17.52 2180
5/2/2013 16.55 17.04 16.55 16.90 2142
5/1/2013 16.88 16.88 16.29 16.54 2825
4/30/2013 17.02 17.07 16.63 16.79 1984
4/29/2013 16.95 17.18 16.78 16.98 2089
4/26/2013 17.48 18.00 17.21 17.28 4443
4/25/2013 17.96 18.38 17.85 17.96 2649
4/24/2013 17.74 17.96 17.62 17.81 851
4/23/2013 17.93 18.17 17.49 17.75 2665
4/22/2013 18.22 18.22 17.60 17.78 1258
4/19/2013 18.13 18.55 17.88 18.17 1961
4/18/2013 18.26 18.41 18.05 18.10 2404
4/17/2013 18.17 18.33 18.06 18.20 2613
4/16/2013 18.17 18.38 18.05 18.35 1394
4/15/2013 18.09 18.14 17.35 18.00 3643
4/12/2013 18.15 18.23 17.85 18.21 3021
4/11/2013 18.73 18.73 18.27 18.30 3514
4/10/2013 18.41 18.84 18.27 18.73 1609
4/9/2013 18.66 18.79 18.41 18.42 1930
4/8/2013 18.54 18.71 18.19 18.69 1670
4/5/2013 17.81 18.55 17.78 18.54 1356
4/4/2013 18.25 18.33 17.68 18.19 2192
4/3/2013 18.53 18.59 17.96 18.26 3709
4/2/2013 19.50 19.50 18.25 18.51 11193
4/1/2013 20.85 20.85 19.85 20.06 2956
3/28/2013 21.07 21.07 20.80 20.86 1369
3/27/2013 20.95 21.17 20.69 21.01 2418
3/26/2013 21.85 21.89 21.00 21.08 2238
3/25/2013 21.57 21.99 21.41 21.75 2323
3/22/2013 21.33 21.54 20.94 21.46 4614
3/21/2013 21.28 21.50 21.06 21.16 4492
3/20/2013 21.16 21.37 20.75 21.34 3046
3/19/2013 20.99 21.32 20.85 21.05 1078
3/18/2013 20.74 20.98 20.47 20.94 1185
3/15/2013 21.49 21.50 20.76 21.09 3659
3/14/2013 21.17 21.54 21.03 21.49 1041
3/13/2013 20.74 21.06 20.67 21.01 559
3/12/2013 20.64 20.65 20.41 20.58 695
3/11/2013 20.75 20.92 20.62 20.69 786
3/8/2013 20.46 20.77 20.23 20.74 954
3/7/2013 20.33 20.38 19.97 20.28 1302
3/6/2013 20.41 20.48 20.23 20.36 945
3/5/2013 20.09 20.50 19.94 20.28 1882
3/4/2013 19.64 20.04 19.51 20.00 3018
3/1/2013 19.75 20.16 19.25 19.69 2969
2/28/2013 20.05 20.09 19.89 19.93 1485
2/27/2013 19.73 20.22 19.73 20.06 1107
2/26/2013 19.68 19.88 19.57 19.70 1108
2/25/2013 20.42 20.52 19.55 19.56 1346
2/22/2013 19.72 20.44 19.70 20.30 1194
2/21/2013 20.13 20.31 19.56 19.60 1148
2/20/2013 21.01 21.04 20.05 20.15 1209
2/19/2013 20.77 21.05 20.73 21.02 1644
2/15/2013 20.99 21.36 20.62 20.71 2112
2/14/2013 20.68 20.98 20.56 20.96 1344
2/13/2013 20.45 20.77 20.40 20.74 2253
2/12/2013 20.46 20.71 20.28 20.39 1536
2/11/2013 20.77 20.77 20.23 20.44 1496
2/8/2013 20.45 20.77 20.45 20.74 1150
2/7/2013 20.35 20.40 20.05 20.38 2295
2/6/2013 20.29 20.41 20.10 20.26 1903
2/5/2013 20.06 20.47 20.01 20.40 1930
2/4/2013 20.08 20.17 19.86 19.93 1972
2/1/2013 19.96 20.43 19.67 20.27 1923
1/31/2013 19.68 20.46 19.54 19.81 1931
1/30/2013 20.63 20.63 19.50 19.63 3569
1/29/2013 20.77 20.78 20.50 20.72 1266
1/28/2013 20.67 20.92 20.57 20.84 2032
1/25/2013 21.15 21.35 20.65 20.70 2044
1/24/2013 20.50 21.74 20.32 21.23 2475
1/23/2013 20.57 20.63 20.10 20.22 1858
1/22/2013 20.63 20.73 20.45 20.56 1022
1/18/2013 20.22 20.71 20.18 20.61 1413
1/17/2013 19.95 20.26 19.95 20.18 710
1/16/2013 19.80 20.14 19.65 19.92 583
1/15/2013 19.40 20.23 19.37 19.89 1827
1/14/2013 20.21 20.25 19.42 19.49 1921
1/11/2013 20.84 20.84 20.12 20.21 2429
1/10/2013 20.30 21.09 19.95 20.84 3483
1/9/2013 19.60 20.45 19.44 20.20 3933
1/8/2013 19.13 19.50 18.83 19.50 2617
1/7/2013 18.91 19.18 18.61 19.18 2437
1/4/2013 18.53 19.20 18.53 19.02 3744
1/3/2013 18.15 18.52 17.91 18.51 4159
1/2/2013 18.48 18.56 17.92 18.16 496
12/31/2012 17.38 18.10 17.16 18.07 1219
12/28/2012 17.45 17.57 17.30 17.33 426
12/27/2012 17.72 17.81 17.27 17.57 758
12/26/2012 17.74 17.78 17.55 17.69 540
12/24/2012 17.88 17.88 17.65 17.74 235
Marketplace
Trading Center