Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CGI Group (NY: GIB )

99.12 +0.44 (+0.45%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 4, 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 (%)
Apr 30, 2004 5.750 5.870 5.650 5.760 47,900 -0.04(-0.69%)
Apr 29, 2004 5.890 5.890 5.680 5.800 50,900 -0.07(-1.19%)
Apr 28, 2004 6.050 6.050 5.750 5.870 39,500 -0.23(-3.77%)
Apr 27, 2004 6.180 6.250 6.100 6.100 28,000 -0.11(-1.77%)
Apr 26, 2004 6.150 6.240 6.150 6.210 37,500 +0.06(+0.98%)
Apr 23, 2004 6.200 6.200 6.150 6.150 33,000 -0.07(-1.13%)
Apr 22, 2004 6.290 6.290 6.150 6.220 19,200 -0.08(-1.27%)
Apr 21, 2004 6.170 6.300 6.150 6.300 52,700 +0.13(+2.11%)
Apr 20, 2004 6.230 6.320 6.170 6.170 35,600 -0.07(-1.12%)
Apr 19, 2004 6.300 6.300 6.160 6.240 16,800 -0.06(-0.95%)
Apr 16, 2004 6.430 6.500 6.270 6.300 19,500 -0.10(-1.56%)
Apr 15, 2004 6.430 6.480 6.390 6.400 62,700 -0.01(-0.16%)
Apr 14, 2004 6.480 6.520 6.390 6.410 17,100 -0.12(-1.84%)
Apr 13, 2004 6.470 6.600 6.470 6.530 20,700 -0.01(-0.15%)
Apr 12, 2004 6.550 6.610 6.500 6.540 18,300 +0.00(+0.00%)
Apr 08, 2004 6.700 6.700 6.460 6.540 32,500 -0.24(-3.54%)
Apr 07, 2004 6.780 6.830 6.650 6.780 21,400 -0.08(-1.17%)
Apr 06, 2004 6.830 6.890 6.800 6.860 27,600 +0.04(+0.59%)
Apr 05, 2004 6.620 6.820 6.620 6.820 43,300 +0.10(+1.49%)
Apr 02, 2004 6.700 6.720 6.580 6.720 18,700 +0.12(+1.82%)
Apr 01, 2004 6.530 6.610 6.470 6.600 94,400 +0.07(+1.07%)
Mar 31, 2004 6.570 6.580 6.470 6.530 22,000 -0.06(-0.91%)
Mar 30, 2004 6.560 6.600 6.550 6.590 37,700 +0.05(+0.76%)
Mar 29, 2004 6.450 6.620 6.450 6.540 44,800 +0.09(+1.40%)
Mar 26, 2004 6.370 6.500 6.370 6.450 18,200 +0.07(+1.10%)
Mar 25, 2004 6.300 6.380 6.300 6.380 17,200 +0.15(+2.41%)
Mar 24, 2004 6.280 6.310 6.230 6.230 5,400 -0.12(-1.89%)
Mar 23, 2004 6.300 6.390 6.200 6.350 30,000 +0.13(+2.09%)
Mar 22, 2004 6.310 6.310 6.200 6.220 19,900 -0.08(-1.27%)
Mar 19, 2004 6.300 6.410 6.220 6.300 36,800 -0.07(-1.10%)
Mar 18, 2004 6.410 6.410 6.270 6.370 17,800 +0.01(+0.16%)
Mar 17, 2004 6.300 6.400 6.280 6.360 43,200 +0.04(+0.63%)
Mar 16, 2004 6.300 6.440 6.230 6.320 51,500 +0.10(+1.61%)
Mar 15, 2004 6.450 6.450 6.200 6.220 65,300 -0.13(-2.05%)
Mar 12, 2004 6.300 6.450 6.250 6.350 49,600 +0.07(+1.11%)
Mar 11, 2004 6.270 6.490 6.160 6.280 49,500 -0.02(-0.32%)
Mar 10, 2004 6.250 6.400 6.250 6.300 42,400 +0.04(+0.64%)
Mar 09, 2004 6.400 6.450 6.250 6.260 24,000 -0.21(-3.25%)
Mar 08, 2004 6.450 6.520 6.420 6.470 41,500 +0.02(+0.31%)
Mar 05, 2004 6.410 6.520 6.410 6.450 38,900 +0.01(+0.16%)
Mar 04, 2004 6.410 6.490 6.380 6.440 29,700 +0.02(+0.31%)
Mar 03, 2004 6.380 6.430 6.320 6.420 10,600 -0.02(-0.31%)
Mar 02, 2004 6.470 6.490 6.400 6.440 10,200 -0.09(-1.38%)
Mar 01, 2004 6.550 6.550 6.440 6.530 25,600 +0.04(+0.62%)
Feb 27, 2004 6.540 6.540 6.440 6.490 27,700 +0.00(+0.00%)
Feb 26, 2004 6.430 6.590 6.430 6.490 23,900 +0.00(+0.00%)
Feb 25, 2004 6.450 6.550 6.450 6.490 49,300 -0.04(-0.61%)
Feb 24, 2004 6.540 6.540 6.430 6.530 26,300 +0.03(+0.46%)
Feb 23, 2004 6.580 6.590 6.480 6.500 44,000 -0.02(-0.31%)
Feb 20, 2004 6.610 6.610 6.510 6.520 19,700 -0.15(-2.25%)
Feb 19, 2004 6.550 6.710 6.550 6.670 36,000 -0.05(-0.74%)
Feb 18, 2004 6.770 6.770 6.660 6.720 26,400 -0.04(-0.59%)
Feb 17, 2004 6.780 6.820 6.720 6.760 20,500 +0.10(+1.50%)
Feb 13, 2004 6.710 6.790 6.650 6.660 24,300 -0.07(-1.04%)
Feb 12, 2004 6.710 6.830 6.710 6.730 42,300 -0.02(-0.30%)
Feb 11, 2004 6.600 6.750 6.530 6.750 44,400 +0.12(+1.81%)
Feb 10, 2004 6.520 6.630 6.460 6.630 24,000 +0.13(+2.00%)
Feb 09, 2004 6.680 6.680 6.350 6.500 63,200 -0.10(-1.52%)
Feb 06, 2004 6.550 6.670 6.520 6.600 32,700 +0.11(+1.69%)
Feb 05, 2004 6.630 6.660 6.470 6.490 21,900 -0.18(-2.70%)
Feb 04, 2004 6.750 6.790 6.660 6.670 25,800 -0.03(-0.45%)
Feb 03, 2004 6.850 6.950 6.610 6.700 159,400 -0.07(-1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.