$9.66 -0.20 (%) Celadon Group Inc - New York Stock Exchange, Inc.

May. 26, 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
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
5/11/201610.3610.369.899.94160,924
5/11/201617.7817.8017.7017.801,645
5/10/201610.0910.5810.0110.31233,809
5/10/201617.6417.7117.6117.611,055
5/9/20169.9010.229.6810.03197,652
5/9/201617.7717.7717.5017.641,368
5/6/20169.6810.029.5510.00189,444
5/6/201617.3317.3517.3317.35691
5/5/20169.939.939.629.75242,395
5/5/201617.4617.4617.4617.46100
5/4/201610.1510.579.779.85475,984
5/4/201617.5517.5517.4517.451,600
5/3/20169.7510.399.3310.26384,921
5/3/201617.7817.7817.4017.672,000
5/2/201610.2610.289.769.85330,107
5/2/201617.7118.0017.6817.755,390
4/29/201610.4010.599.9310.07512,707
4/29/201617.0317.7017.0317.702,400
4/28/20169.5510.369.4210.36600,545
4/28/201617.6917.6917.6017.60600
4/27/201610.0110.289.9910.25264,930
4/27/201617.7417.9017.6317.792,400
4/26/20169.5510.109.489.95261,923
4/26/201617.4917.7217.4817.723,518
4/25/20169.829.979.289.48349,915
4/25/201617.5117.5117.3417.341,105
4/22/20169.649.909.609.82186,797
4/22/201617.7217.7217.5117.511,943
4/21/20169.879.949.559.62224,258
4/21/201617.7517.7917.5017.504,120
4/20/20169.8710.149.809.95240,364
4/20/201617.6017.7517.6017.702,968
4/19/20169.8210.079.789.87171,244
4/19/201617.3517.6017.3517.602,390
4/18/20169.589.749.459.70167,184
4/18/201617.1517.3317.1517.274,000
4/15/20169.759.849.609.63197,961
4/15/201617.4417.4417.1417.1415,700
4/14/20169.879.879.589.77286,026
4/14/201617.0217.2517.0217.25655
4/13/20169.3810.009.299.82334,147
4/13/201617.3617.4917.2517.2510,736
4/12/20169.289.509.199.25217,503
4/12/201617.2017.3917.2017.39500
4/11/20169.649.889.219.27301,525
4/11/201617.1317.2017.0417.204,800
4/8/20169.7910.099.589.66213,825
4/8/201617.2317.2317.0517.053,306
4/7/20169.759.779.489.64699,097
4/7/201616.9816.9816.9016.901,500
4/6/20169.689.869.149.85398,654
4/6/201617.1017.1816.9816.996,790
4/5/201610.0910.209.679.69397,766
4/5/201617.1317.2017.0117.095,100
4/4/201610.5210.8310.2210.22261,454
4/4/201617.7117.7117.3017.318,445
4/1/201610.3710.6310.2210.55361,368
4/1/201617.7517.9517.6817.754,357
3/31/201610.9310.9510.4410.48577,252
3/31/201617.2517.9517.2017.954,145
3/30/201610.9511.0210.6410.98303,030
3/30/201616.5517.5016.4117.505,147
3/29/201610.5110.9410.3510.90309,943
3/29/201616.4916.5216.0016.5217,850
3/28/201611.0111.0110.4210.60248,253
3/28/201616.8516.8516.7716.773,647
3/24/201610.6310.9810.4210.94258,116
3/24/201616.7816.8116.7716.777,112
3/23/201611.4311.4510.6310.75384,006
3/23/201617.3017.3017.0017.003,950
3/22/201611.2011.5510.8311.52458,479
3/22/201617.2517.3517.2517.356,649
3/21/201610.8111.4210.7211.33445,210
3/21/201617.2617.3017.2517.301,800
3/18/20169.8010.819.8010.75835,794
3/18/201617.4817.4817.2517.251,700
3/17/20169.4810.019.309.71466,456
3/17/201617.2517.4017.1517.163,784
3/16/20169.159.519.109.44281,353
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center