$8.74 +0.35 (%) Celadon Group Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CGI historical data

Date Open High Low Close Volume
7/22/20168.418.838.368.74473,135
7/22/201618.3018.4018.3018.36401
7/21/20168.558.558.348.39202,491
7/21/201618.2518.3618.2518.362,150
7/20/20168.508.798.418.47257,471
7/20/201618.1118.1418.1118.146,990
7/19/20168.748.868.498.50398,592
7/19/201618.2518.2617.6418.1013,430
7/18/20168.698.878.578.79249,510
7/18/201618.0218.0718.0218.051,200
7/15/20168.728.838.388.77311,438
7/15/201618.0518.0518.0318.03684
7/14/20168.819.018.638.65319,980
7/14/201618.3518.3518.0018.109,250
7/13/20168.678.818.478.78361,326
7/13/201618.0919.1918.0018.4635,093
7/12/20168.478.688.388.61335,088
7/12/201618.0918.1017.9517.956,991
7/11/20168.248.418.158.37366,591
7/11/201618.0818.0817.9618.00900
7/8/20167.788.257.758.14409,268
7/8/201618.0618.0618.0618.06300
7/7/20167.928.187.557.67471,807
7/7/201617.9118.0517.9018.002,300
7/6/20167.688.017.647.99706,106
7/6/201617.9518.0017.7517.904,750
7/5/20168.108.107.697.80742,073
7/5/201617.8118.0117.8017.9510,615
7/4/201618.1218.2018.1218.20600
7/1/20168.178.458.178.25376,781
6/30/20168.298.367.938.17321,728
6/30/201617.7818.0217.7718.011,934
6/29/20168.238.418.088.26361,120
6/29/201618.1618.2018.0518.056,441
6/28/20168.398.457.777.97549,663
6/28/201617.8418.1717.8418.17700
6/27/20168.648.668.228.27540,011
6/27/201617.9617.9917.7817.791,475
6/24/20169.229.228.718.781,431,198
6/24/201617.8718.3717.6617.662,048
6/23/20169.9310.169.899.98268,799
6/23/201617.9218.0017.9218.00480
6/22/20169.9110.049.729.88313,133
6/22/201617.8417.8417.5817.843,201
6/21/201610.6810.709.7310.02501,786
6/21/201617.8517.8517.8517.8555
6/20/201610.5912.0310.4711.01666,592
6/20/201617.9018.0517.8417.854,400
6/17/20169.9810.689.9810.39361,562
6/17/201617.6117.7517.5317.752,638
6/16/20169.9410.059.729.95316,914
6/16/201617.7917.8017.7917.80331
6/15/201610.0510.379.8710.00543,384
6/15/201617.4818.0217.4618.0214,054
6/14/201610.0110.149.9610.00443,889
6/14/201617.2517.4217.2517.405,171
6/13/20169.9010.159.7610.01564,519
6/13/201617.8017.8017.5017.504,350
6/10/201610.1110.359.8710.00273,668
6/10/201618.0018.0017.7717.876,555
6/9/201610.1510.389.8910.37766,520
6/9/201618.1018.2318.1018.11970
6/8/201610.3610.4610.2510.32161,841
6/8/201618.2718.3918.1018.108,200
6/7/201610.2710.3710.0910.27171,590
6/7/201618.0018.2618.0018.017,869
6/6/20169.7410.339.7410.29316,513
6/6/201617.8317.8317.8317.83440
6/3/20169.809.809.419.73254,924
6/3/201617.9018.0817.9018.0518,222
6/2/20169.829.849.499.70360,434
6/2/201617.9217.9617.8817.9015,345
6/1/20169.759.969.529.94212,267
6/1/201617.6617.9817.6617.945,222
5/31/20169.7510.029.759.88190,829
5/31/201617.8417.8417.6017.663,895
5/30/201617.8917.9017.8917.901,200
5/27/20169.659.849.639.76168,441
5/27/201617.7017.8717.7017.774,004
5/26/20169.909.919.569.66119,599
5/26/201617.7617.7617.7517.75270
5/25/20169.579.999.539.86193,504
5/25/201617.6817.9017.6217.7116,648
5/24/20169.239.559.089.53297,949
5/24/201617.7617.9417.7517.782,682
5/23/20169.289.379.139.17146,154
5/20/20169.019.409.019.29210,253
5/20/201617.7417.7417.7417.740
5/19/20168.919.198.898.96201,571
5/19/201617.6217.8417.6217.743,100
5/18/20169.109.168.968.98239,905
5/18/201618.0018.0017.6817.684,848
5/17/20168.959.448.879.19320,000
5/17/201617.9518.1817.9518.001,558
5/16/20169.029.198.928.93233,654
5/16/201617.8517.9317.8317.851,550
5/13/20169.529.528.939.02276,069
5/13/201617.8017.8017.7117.711,870
5/12/201610.0010.099.269.52386,666
5/12/201617.7117.8617.6717.736,590
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center