$7.81 +0.43 (%) Celadon Group Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
8/31/20167.758.327.507.81861,064
8/30/20167.277.437.257.38291,368
8/30/201618.3818.4018.2518.251,000
8/29/20167.217.317.177.19374,517
8/29/201618.2018.3618.2018.361,200
8/26/20167.327.437.187.18392,324
8/26/201618.4218.5618.4218.565,288
8/25/20167.367.417.217.26346,070
8/25/201618.5118.5118.4018.401,930
8/24/20167.147.397.147.37306,834
8/24/201618.5618.6318.4018.446,200
8/23/20167.257.467.137.15457,603
8/23/201618.4618.5618.4418.5619,000
8/22/20167.647.677.267.33512,970
8/22/201618.4718.5918.4618.461,550
8/19/20167.127.637.077.60453,654
8/19/201618.4018.4018.3518.351,080
8/18/20166.877.176.867.15441,066
8/18/201618.6318.6318.5418.542,100
8/17/20166.837.016.706.85245,956
8/17/201618.5018.5018.5018.500
8/16/20166.976.986.646.84541,151
8/16/201618.5018.5318.5018.502,480
8/15/20167.107.287.007.02217,427
8/15/201618.3318.6618.3318.564,327
8/12/20167.287.286.967.04307,103
8/12/201618.5518.7018.5518.556,250
8/11/20167.467.527.287.29168,659
8/11/201618.5618.7118.4718.7131,800
8/10/20167.707.727.257.43394,422
8/10/201618.5318.6618.4518.665,382
8/9/20167.948.017.617.64239,812
8/9/201618.9418.9418.4618.719,200
8/8/20168.088.197.867.93245,654
8/8/201618.7018.9418.7018.94698
8/5/20167.588.167.538.01410,676
8/5/201618.3618.7018.3618.701,820
8/4/20167.637.747.437.53233,657
8/4/201618.3018.3018.3018.300
8/3/20167.577.837.557.67379,622
8/3/201618.3818.3818.3018.30300
8/2/20168.028.047.577.63463,851
8/2/201618.3718.4118.2518.4118,078
8/1/20168.258.358.028.05344,691
7/29/20167.968.367.968.26411,806
7/29/201618.2418.2517.8618.256,200
7/28/20168.208.207.798.04524,342
7/28/201618.2518.2518.2518.251,100
7/27/20168.378.378.008.15538,236
7/27/201618.2418.2518.1618.20800
7/26/20168.298.368.168.22256,487
7/26/201618.2518.2518.0618.1014,554
7/25/20168.698.768.228.24220,705
7/25/201618.2318.2618.2018.253,442
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
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center