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

Corus Entertainment (OP: CJREF )

0.1359 -0.0395 (-22.52%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 13, 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 (%)
Jan 29, 2016 6.990 6.990 6.896 6.896 861 -0.01(-0.20%)
Jan 28, 2016 6.990 7.000 6.800 6.910 2,410 +0.05(+0.73%)
Jan 27, 2016 6.750 6.980 6.750 6.860 945 +0.21(+3.16%)
Jan 26, 2016 6.800 6.855 6.640 6.650 2,474 -0.20(-2.92%)
Jan 25, 2016 7.760 7.760 6.850 6.850 12,683 -0.40(-5.52%)
Jan 22, 2016 7.540 7.540 7.250 7.250 587 -0.14(-1.89%)
Jan 21, 2016 7.540 7.540 7.390 7.390 635 +0.36(+5.12%)
Jan 20, 2016 7.080 7.080 6.896 7.030 11,081 -0.48(-6.39%)
Jan 19, 2016 7.750 7.765 7.510 7.510 5,598 -0.48(-6.01%)
Jan 15, 2016 7.990 7.990 7.990 0 +0.05(+0.63%)
Jan 14, 2016 7.500 8.080 7.500 7.940 57,413 +0.43(+5.73%)
Jan 13, 2016 8.800 8.800 7.510 7.510 4,292 -0.49(-6.17%)
Jan 12, 2016 8.620 8.620 8.004 8.004 2,462 -0.26(-3.10%)
Jan 11, 2016 8.020 8.260 8.020 8.260 4,917 +0.64(+8.40%)
Jan 08, 2016 7.620 7.620 7.620 7.620 14,968 +0.04(+0.53%)
Jan 06, 2016 7.580 7.580 7.580 0 -0.34(-4.29%)
Jan 05, 2016 8.015 8.015 7.920 7.920 13,356 -0.18(-2.22%)
Jan 04, 2016 8.080 8.100 8.080 8.100 2,365 +0.21(+2.66%)
Dec 31, 2015 7.890 7.890 7.890 0 -0.13(-1.62%)
Dec 30, 2015 7.970 8.020 7.951 8.020 2,640 +0.12(+1.52%)
Dec 29, 2015 7.880 7.900 7.880 7.900 933 +0.10(+1.28%)
Dec 28, 2015 7.800 7.800 7.800 7.800 379 -0.05(-0.64%)
Dec 24, 2015 7.850 7.850 7.850 0 +0.14(+1.82%)
Dec 23, 2015 7.590 7.710 7.590 7.710 1,002 +0.22(+2.94%)
Dec 22, 2015 7.390 7.493 7.327 7.490 1,977 +0.11(+1.49%)
Dec 21, 2015 7.520 7.520 7.380 7.380 2,248 -0.08(-1.07%)
Dec 18, 2015 7.340 7.470 7.310 7.460 15,375 +0.31(+4.34%)
Dec 17, 2015 7.320 7.320 7.150 7.150 6,342 -0.22(-2.99%)
Dec 16, 2015 7.220 7.390 7.220 7.370 12,233 +0.17(+2.36%)
Dec 15, 2015 6.940 7.200 6.940 7.200 3,711 +0.26(+3.75%)
Dec 14, 2015 7.103 7.103 6.850 6.940 7,557 -0.19(-2.66%)
Dec 11, 2015 7.268 7.268 7.130 7.130 14,307 -0.31(-4.11%)
Dec 10, 2015 7.320 7.450 7.320 7.435 3,851 +0.17(+2.28%)
Dec 09, 2015 7.300 7.300 7.270 7.270 1,354 +0.08(+1.06%)
Dec 08, 2015 7.399 7.399 7.187 7.194 3,988 -0.31(-4.09%)
Dec 07, 2015 7.530 7.650 7.500 7.500 3,038 -0.07(-0.93%)
Dec 04, 2015 7.450 7.580 7.450 7.570 6,927 +0.03(+0.34%)
Dec 03, 2015 7.730 7.730 7.520 7.545 3,055 -0.26(-3.27%)
Dec 02, 2015 7.883 7.920 7.800 7.800 5,366 -0.05(-0.59%)
Nov 30, 2015 7.846 7.846 7.846 116 +0.26(+3.43%)
Nov 27, 2015 7.650 7.650 7.510 7.586 10,589 +0.22(+2.93%)
Nov 25, 2015 7.370 7.370 7.370 0 +0.05(+0.74%)
Nov 24, 2015 7.330 7.330 7.210 7.316 113,660 -0.02(-0.33%)
Nov 23, 2015 7.270 7.340 233,178 -0.55(-6.97%)
Nov 20, 2015 8.643 8.668 7.890 7.890 280,590 -0.47(-5.62%)
Nov 19, 2015 8.527 8.527 8.360 8.360 109,229 -0.21(-2.49%)
Nov 18, 2015 8.412 8.610 8.412 8.573 9,729 +0.11(+1.33%)
Nov 17, 2015 8.550 8.560 8.411 8.461 242,667 -0.09(-1.01%)
Nov 16, 2015 8.580 8.748 8.535 8.547 309,739 -0.07(-0.81%)
Nov 13, 2015 8.864 8.864 8.590 8.617 15,941 -0.30(-3.40%)
Nov 12, 2015 8.990 9.049 8.890 8.920 6,645 -0.22(-2.38%)
Nov 11, 2015 9.040 9.180 9.040 9.137 5,298 +0.02(+0.19%)
Nov 10, 2015 9.080 9.160 9.033 9.120 6,406 +0.01(+0.11%)
Nov 09, 2015 9.150 9.192 9.110 9.110 17,305 -0.03(-0.33%)
Nov 06, 2015 9.160 9.170 8.940 9.140 6,431 -0.09(-0.95%)
Nov 05, 2015 9.330 9.330 9.228 9.228 3,396 -0.20(-2.07%)
Nov 04, 2015 9.541 9.597 9.301 9.423 15,662 -0.28(-2.86%)
Nov 03, 2015 9.700 9.770 9.690 9.701 17,156 +0.09(+0.95%)
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.