$10.07 -0.29 (%) Celadon Group Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/16/201617.0017.1517.0017.131,027
3/15/20169.249.419.029.21297,023
3/15/201616.5516.9116.5016.9111,866
3/14/20169.759.759.189.35306,111
3/14/201616.8516.8516.7716.77900
3/11/20169.679.889.609.87256,162
3/11/201616.7916.9516.7916.855,955
3/10/20169.749.769.329.51147,064
3/10/201617.0317.0416.8316.832,015
3/9/20169.439.709.309.64180,878
3/9/201617.0017.0017.0017.00151
3/8/201610.3010.319.269.32531,960
3/8/201617.0017.0017.0017.00200
3/7/20169.5910.369.5010.31386,118
3/7/201616.9517.1016.9517.103,995
3/4/20169.319.839.219.59346,604
3/4/201616.8417.0816.8417.004,910
3/3/20169.159.669.149.27321,625
3/3/201616.6016.7516.6016.711,400
3/2/20169.359.408.959.11340,009
3/2/201616.4416.5016.4416.5011,617
3/1/20169.139.398.969.35336,185
3/1/201616.5016.5016.5016.505,750
2/29/20169.109.218.858.97228,582
2/29/201616.2016.5016.2016.402,902
2/26/20169.029.319.009.05213,664
2/26/201616.4016.4516.3616.441,000
2/25/20169.129.128.708.99285,914
2/25/201616.1616.2916.1616.29800
2/24/20168.939.138.689.12212,673
2/24/201616.3016.3016.1516.161,420
2/23/20169.139.378.909.14204,470
2/23/201616.4016.4316.2516.311,220
2/22/20169.109.349.039.25226,780
2/22/201616.6016.7016.6016.702,700
2/19/20169.179.178.669.01228,752
2/19/201616.6816.6816.4516.511,900
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center