Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celadon Group Inc (OP: CGIP )

0.0005 +0.0004 (+400.00%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.389 3.389 3.389 0 -0.14(-4.05%)
Aug 30, 2018 3.600 3.700 3.500 3.533 14,813 +0.01(+0.36%)
Aug 29, 2018 3.390 3.530 3.310 3.520 185,210 +0.18(+5.39%)
Aug 28, 2018 3.350 3.370 3.270 3.340 70,449 +0.00(+0.00%)
Aug 27, 2018 3.280 3.370 3.200 3.340 53,865 -0.02(-0.60%)
Aug 24, 2018 3.550 3.590 3.330 3.360 89,900 -0.19(-5.35%)
Aug 23, 2018 3.450 3.554 3.450 3.550 15,918 +0.05(+1.43%)
Aug 22, 2018 3.510 3.550 3.310 3.500 38,476 +0.03(+0.86%)
Aug 21, 2018 3.590 3.590 3.460 3.470 11,239 +0.00(+0.00%)
Aug 20, 2018 3.440 3.600 3.440 3.470 27,983 +0.03(+0.87%)
Aug 17, 2018 3.330 3.510 3.330 3.440 57,000 +0.10(+2.99%)
Aug 16, 2018 3.340 3.400 3.330 3.340 11,879 -0.01(-0.30%)
Aug 15, 2018 3.350 3.470 3.350 3.350 17,952 +0.02(+0.60%)
Aug 14, 2018 3.150 3.500 3.080 3.330 146,351 +0.25(+8.12%)
Aug 13, 2018 3.002 3.190 3.002 3.080 81,532 +0.08(+2.67%)
Aug 10, 2018 2.900 3.050 2.890 3.000 100,900 +0.10(+3.45%)
Aug 09, 2018 3.020 3.140 2.810 2.900 183,401 -0.05(-1.69%)
Aug 08, 2018 3.040 3.049 2.930 2.950 78,386 -0.06(-1.99%)
Aug 07, 2018 2.990 3.090 2.990 3.010 19,139 +0.01(+0.33%)
Aug 06, 2018 3.128 3.130 3.000 3.000 39,686 -0.09(-2.91%)
Aug 03, 2018 3.150 3.160 3.030 3.090 72,300 +0.04(+1.31%)
Aug 02, 2018 2.790 3.150 2.750 3.050 553,438 +0.26(+9.32%)
Aug 01, 2018 2.800 2.870 2.790 2.790 301,349 -0.01(-0.36%)
Jul 31, 2018 2.940 3.770 2.580 2.800 349,020 -0.10(-3.45%)
Jul 30, 2018 2.880 3.000 2.870 2.900 26,121 +0.09(+3.20%)
Jul 27, 2018 3.000 3.000 2.810 2.810 41,800 -0.19(-6.33%)
Jul 26, 2018 3.190 3.190 2.970 3.000 54,010 -0.19(-5.96%)
Jul 25, 2018 3.250 3.280 3.170 3.190 44,352 -0.04(-1.24%)
Jul 24, 2018 3.370 3.380 3.230 3.230 24,923 -0.12(-3.58%)
Jul 23, 2018 3.560 3.590 3.000 3.350 239,901 -0.21(-5.90%)
Jul 20, 2018 3.570 3.680 3.560 3.560 9,950 -0.02(-0.56%)
Jul 19, 2018 3.620 3.620 3.520 3.580 28,533 -0.05(-1.38%)
Jul 18, 2018 3.630 3.690 3.620 3.630 17,880 +0.00(+0.00%)
Jul 17, 2018 3.620 3.650 3.620 3.630 50,422 +0.01(+0.28%)
Jul 16, 2018 3.580 3.690 3.580 3.620 38,119 +0.01(+0.28%)
Jul 13, 2018 3.630 3.700 3.540 3.610 20,265 -0.02(-0.55%)
Jul 12, 2018 3.550 3.635 3.550 3.630 41,530 +0.03(+0.83%)
Jul 11, 2018 3.630 3.660 3.510 3.600 39,731 +0.02(+0.56%)
Jul 10, 2018 3.580 3.660 3.550 3.580 22,667 -0.01(-0.28%)
Jul 09, 2018 3.520 3.660 3.520 3.590 33,455 +0.07(+1.93%)
Jul 06, 2018 3.400 3.550 3.380 3.522 270,462 +0.17(+5.13%)
Jul 05, 2018 3.210 3.570 3.180 3.350 532,299 +0.19(+6.01%)
Jul 03, 2018 3.160 3.160 3.160 0 -0.05(-1.56%)
Jul 02, 2018 2.980 3.250 2.970 3.210 108,613 +0.22(+7.36%)
Jun 29, 2018 2.810 3.030 2.810 2.990 282,643 +0.17(+6.03%)
Jun 28, 2018 2.870 2.870 2.750 2.820 61,305 -0.06(-2.08%)
Jun 27, 2018 2.870 2.880 2.810 2.880 72,140 +0.00(+0.00%)
Jun 26, 2018 2.880 2.900 2.750 2.880 230,093 +0.00(+0.00%)
Jun 25, 2018 2.930 2.940 2.850 2.880 98,768 -0.02(-0.69%)
Jun 22, 2018 2.845 2.950 2.845 2.900 62,258 +0.06(+2.11%)
Jun 21, 2018 2.830 2.850 2.780 2.840 56,172 +0.01(+0.35%)
Jun 20, 2018 2.838 2.850 2.780 2.830 49,143 +0.03(+1.07%)
Jun 19, 2018 2.950 2.950 2.600 2.800 66,118 -0.13(-4.44%)
Jun 18, 2018 2.860 2.960 2.850 2.930 157,170 +0.06(+2.09%)
Jun 15, 2018 3.140 2.846 2.870 204,967 -0.27(-8.60%)
Jun 14, 2018 3.140 3.160 3.140 3.140 62,423 -0.01(-0.32%)
Jun 13, 2018 3.170 3.200 3.120 3.150 72,333 -0.01(-0.32%)
Jun 12, 2018 3.190 3.200 3.110 3.160 87,527 -0.02(-0.63%)
Jun 11, 2018 3.180 3.200 3.170 3.180 107,315 -0.01(-0.31%)
Jun 08, 2018 3.170 3.200 3.160 3.190 35,590 +0.02(+0.63%)
Jun 07, 2018 3.070 3.270 3.070 3.170 96,800 +0.12(+3.93%)
Jun 06, 2018 2.890 3.087 2.890 3.050 56,519 +0.17(+5.90%)
Jun 05, 2018 2.800 2.890 2.800 2.880 26,167 +0.08(+2.86%)
Jun 04, 2018 2.700 2.820 2.700 2.800 50,652 +0.08(+2.94%)
Jun 01, 2018 2.640 2.800 2.600 2.720 136,829 -0.02(-0.73%)
May 31, 2018 2.780 2.800 2.610 2.740 41,987 -0.06(-2.14%)
May 30, 2018 2.750 2.868 2.750 2.800 32,260 +0.00(+0.00%)
May 29, 2018 2.860 2.860 2.600 2.800 104,493 -0.06(-2.10%)
May 25, 2018 2.860 2.860 2.860 0 +0.01(+0.35%)
May 24, 2018 2.950 2.960 2.785 2.850 95,518 -0.10(-3.39%)
May 23, 2018 2.930 3.020 2.930 2.950 22,086 +0.01(+0.34%)
May 22, 2018 2.980 3.010 2.890 2.940 44,349 -0.05(-1.67%)
May 21, 2018 3.100 3.140 2.960 2.990 126,801 -0.08(-2.61%)
May 18, 2018 3.110 3.160 3.020 3.070 35,227 -0.09(-2.97%)
May 17, 2018 2.880 3.220 2.820 3.164 73,533 +0.26(+9.10%)
May 16, 2018 2.820 2.910 2.820 2.900 94,337 +0.10(+3.57%)
May 15, 2018 2.600 3.000 2.600 2.800 113,518 +0.21(+8.11%)
May 14, 2018 2.765 2.790 2.430 2.590 208,044 -0.19(-6.83%)
May 11, 2018 2.850 2.890 2.660 2.780 205,474 -0.06(-2.11%)
May 10, 2018 2.940 3.060 2.670 2.840 105,864 -0.10(-3.40%)
May 09, 2018 3.020 3.020 2.900 2.940 132,094 -0.05(-1.67%)
May 08, 2018 3.080 3.250 2.970 2.990 145,362 -0.06(-1.97%)
May 07, 2018 2.960 3.125 2.960 3.050 119,094 +0.06(+2.18%)
May 04, 2018 3.000 3.100 2.900 2.985 285,813 -0.02(-0.50%)
May 03, 2018 2.920 3.030 2.920 3.000 266,761 +0.08(+2.74%)
May 02, 2018 2.880 3.050 2.800 2.920 488,769 +0.04(+1.39%)
May 01, 2018 2.840 2.980 2.670 2.880 310,156 +0.07(+2.49%)
Apr 30, 2018 2.640 2.850 2.610 2.810 582,935 +0.12(+4.46%)
Apr 27, 2018 2.545 2.700 2.500 2.690 925,556 +0.20(+8.03%)
Apr 26, 2018 2.380 2.850 2.380 2.490 564,261 +0.14(+5.96%)
Apr 25, 2018 1.900 2.500 1.900 2.350 965,605 +0.47(+25.00%)
Apr 24, 2018 2.000 2.010 1.880 1.880 260,663 -0.06(-3.09%)
Apr 23, 2018 1.680 2.120 1.650 1.940 955,368 +0.38(+24.36%)
Apr 20, 2018 1.530 1.600 1.510 1.560 198,600 +0.05(+3.31%)
Apr 19, 2018 1.430 1.530 1.430 1.510 220,821 +0.08(+5.59%)
Apr 18, 2018 1.450 1.460 1.430 1.430 254,328 -0.04(-2.72%)
Apr 17, 2018 1.410 1.530 1.380 1.470 826,463 +0.12(+8.89%)
Apr 16, 2018 1.500 1.500 1.310 1.350 518,509 -0.13(-8.78%)
Apr 13, 2018 1.500 1.600 1.470 1.480 245,396 -0.01(-0.67%)
Apr 12, 2018 1.480 1.750 1.480 1.490 322,915 +0.01(+0.68%)
Apr 11, 2018 1.400 1.560 1.400 1.480 321,554 +0.08(+5.71%)
Apr 10, 2018 1.350 1.550 1.300 1.400 380,345 +0.10(+7.69%)
Apr 09, 2018 1.160 1.450 1.160 1.300 624,682 +0.15(+13.04%)
Apr 06, 2018 1.110 1.150 2,973,555 -0.17(-12.88%)
Apr 05, 2018 1.350 1.610 1.200 1.320 2,355,164 -0.03(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.