$9.44 +0.53 (%) Celadon Group Inc - NYSE

Feb. 12, 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
2/12/20169.009.478.939.44315,265
2/12/201615.9916.0015.9916.002,300
2/11/20168.879.058.548.91445,521
2/11/201616.1216.1215.7315.7813,423
2/10/20169.239.459.079.07458,524
2/10/201616.1216.1716.1216.17200
2/9/20168.719.318.719.17423,467
2/9/201616.5916.5916.0816.083,100
2/8/20168.899.078.769.02447,248
2/8/201616.5016.8016.3716.372,490
2/5/20169.009.268.839.06352,849
2/5/201616.7616.8016.7016.704,200
2/4/20168.259.258.199.15483,896
2/4/201616.5116.8516.5116.791,341
2/3/20167.898.217.538.20365,570
2/3/201616.5016.7016.4016.705,925
2/2/20168.208.207.717.72476,142
2/2/201616.7816.7816.5416.604,191
2/1/20167.838.387.728.23593,330
2/1/201616.8116.8216.6716.682,915
1/29/20167.808.177.737.94449,739
1/29/201616.5416.8516.5416.8110,116
1/28/20167.698.287.527.821,107,170
1/28/201616.7216.8016.6516.785,250
1/27/20168.158.237.787.88462,984
1/27/201616.8416.8416.6116.652,247
1/26/20167.188.297.058.11631,102
1/26/201616.5316.7016.5316.537,885
1/25/20167.477.567.047.09258,207
1/25/201616.6816.7016.6016.602,200
1/22/20167.267.847.257.51347,645
1/22/201616.9016.9116.7716.857,600
1/21/20166.827.466.777.12366,784
1/21/201616.7716.9016.7716.861,277
1/20/20166.836.966.196.84414,570
1/20/201616.9916.9916.5016.52710
1/19/20167.627.646.856.98299,763
1/19/201616.9917.0516.7717.005,497
1/18/201616.5016.5016.4516.45504
1/15/20167.397.617.047.48342,162
1/15/201616.6216.7016.6016.702,978
1/14/20166.948.106.767.85767,115
1/14/201616.6016.7616.6016.761,529
1/13/20167.427.476.806.88327,939
1/13/201617.1717.1716.5516.752,793
1/12/20167.657.747.167.36454,652
1/12/201617.6017.7417.4217.473,988
1/11/20167.887.987.587.62372,996
1/11/201618.3318.3517.7417.746,778
1/8/20168.168.307.827.88433,433
1/8/201618.0718.2318.0718.231,555
1/7/20168.828.827.948.10701,713
1/7/201618.2018.3818.1918.191,521
1/6/20169.399.588.968.99308,931
1/6/201618.8118.8118.3518.354,029
1/5/20169.669.739.249.57408,832
1/5/201618.6918.7618.3118.357,767
1/4/20169.729.799.459.67278,583
1/4/201618.5118.5518.2518.251,019
12/31/20159.8910.049.759.89223,557
12/31/201518.7518.7518.7518.751,002
12/30/20159.809.989.769.96241,028
12/30/201519.1019.1018.7718.773,859
12/29/20159.829.959.689.94253,715
12/29/201518.0119.0918.0019.0015,947
12/28/201510.1010.109.609.75233,196
12/24/20159.9910.159.9110.09127,613
12/24/201518.2518.2518.2518.25200
12/23/20159.8810.089.8010.00175,046
12/23/201518.3518.4918.3518.444,316
12/22/20159.689.879.519.84353,866
12/22/201518.4118.4118.1518.222,010
12/21/20159.8410.109.599.67400,658
12/21/201518.2218.2218.1518.161,251
12/18/201510.5010.509.219.70920,807
12/18/201518.0218.0918.0218.09330
12/17/201510.7311.0010.5010.51345,289
12/17/201518.5318.5318.2518.251,221
12/16/201510.4110.7910.3410.73344,195
12/16/201518.7518.7518.7518.756
12/15/201510.2510.5210.0710.30466,015
12/15/201518.2018.7518.2018.7511,755
12/14/201510.4710.5010.0910.23414,495
12/14/201518.0018.0017.8618.001,950
12/11/201510.5410.7010.3910.42281,827
12/11/201517.9918.0417.8618.023,630
12/10/201510.8911.1810.6310.67328,601
12/10/201518.2218.2518.0018.004,424
12/9/201510.8311.0510.6510.87288,399
12/9/201518.5018.5218.4618.460
12/8/201511.6811.7710.7510.77499,804
12/8/201518.3218.7018.3218.513,752
12/7/201512.3212.4911.6611.86531,769
12/7/201519.0019.0018.7118.726,931
12/4/201513.3613.3612.3712.37283,173
12/4/201519.1619.1619.0119.010
12/3/201514.0614.0913.3113.36400,384
12/3/201519.2119.3019.1519.150
12/2/201514.1514.1513.7713.99349,335
12/2/201519.2119.3519.2119.214,305
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center