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

Corus Entertainment (OP: CJREF )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
Jan 31, 2017 9.990 10.01 9.932 9.935 11,343 +0.01(+0.06%)
Jan 30, 2017 10.06 10.06 9.929 9.929 8,422 -0.13(-1.28%)
Jan 27, 2017 10.10 10.11 10.01 10.06 12,045 -0.04(-0.40%)
Jan 26, 2017 10.11 10.12 10.08 10.10 4,448 -0.02(-0.15%)
Jan 25, 2017 10.13 10.13 10.08 10.11 9,397 -0.05(-0.50%)
Jan 24, 2017 10.15 10.18 10.14 10.17 13,548 +0.12(+1.15%)
Jan 23, 2017 10.12 10.12 9.994 10.05 11,806 -0.00(-0.00%)
Jan 20, 2017 9.840 10.06 9.840 10.05 12,812 +0.13(+1.34%)
Jan 19, 2017 9.986 10.16 9.880 9.917 46,148 -0.05(-0.53%)
Jan 18, 2017 10.31 10.52 9.941 9.970 83,923 -0.34(-3.30%)
Jan 17, 2017 10.30 10.51 10.26 10.31 66,824 +0.24(+2.38%)
Jan 13, 2017 10.07 10.07 10.07 0 +0.10(+1.00%)
Jan 12, 2017 9.825 10.00 9.825 9.970 3,802 +0.13(+1.33%)
Jan 11, 2017 10.01 10.01 9.720 9.839 15,359 -0.20(-1.96%)
Jan 10, 2017 9.957 10.04 9.939 10.04 6,082 +0.10(+0.96%)
Jan 09, 2017 9.931 10.00 9.850 9.940 31,431 -0.04(-0.40%)
Jan 06, 2017 9.840 9.983 9.840 9.980 7,482 +0.21(+2.15%)
Jan 05, 2017 9.979 9.979 9.770 9.770 16,834 -0.05(-0.51%)
Jan 04, 2017 9.700 9.838 9.700 9.820 4,236 +0.20(+2.08%)
Jan 03, 2017 9.520 9.620 9.520 9.620 4,788 +0.23(+2.50%)
Dec 30, 2016 9.386 9.386 9.386 0 +0.03(+0.28%)
Dec 29, 2016 9.380 9.380 9.360 9.360 8,307 +0.09(+0.97%)
Dec 28, 2016 9.271 9.271 9.270 9.270 1,117 -0.18(-1.88%)
Dec 27, 2016 9.300 9.448 9.280 9.448 2,569 +0.12(+1.32%)
Dec 23, 2016 9.325 9.325 9.325 0 -0.04(-0.38%)
Dec 22, 2016 9.230 9.360 9.228 9.360 12,270 +0.06(+0.65%)
Dec 21, 2016 9.254 9.300 9.243 9.300 2,407 +0.04(+0.43%)
Dec 20, 2016 9.260 9.260 9.220 9.260 103,077 +0.06(+0.65%)
Dec 19, 2016 9.280 9.280 9.182 9.200 3,353 -0.05(-0.54%)
Dec 16, 2016 9.400 9.450 9.250 9.250 3,619 -0.11(-1.18%)
Dec 15, 2016 9.320 9.360 9.320 9.360 595 -0.29(-3.00%)
Dec 14, 2016 9.476 9.684 9.476 9.650 3,840 +0.22(+2.35%)
Dec 13, 2016 9.347 9.428 9.340 9.428 4,447 +0.04(+0.38%)
Dec 12, 2016 9.382 9.400 9.330 9.393 34,577 +0.14(+1.55%)
Dec 09, 2016 9.206 9.250 9.206 9.250 1,731 +0.10(+1.09%)
Dec 08, 2016 9.100 9.189 9.100 9.150 8,252 +0.10(+1.10%)
Dec 07, 2016 9.050 9.050 9.033 9.050 2,107 +0.00(+0.00%)
Dec 06, 2016 9.082 9.082 9.050 9.050 3,561 -0.15(-1.63%)
Dec 05, 2016 9.160 9.200 9.160 9.200 8,974 +0.06(+0.71%)
Dec 02, 2016 9.151 9.160 9.130 9.135 9,559 +0.16(+1.84%)
Nov 30, 2016 8.970 8.970 8.970 172 -0.00(-0.03%)
Nov 29, 2016 8.856 8.980 8.856 8.973 42,292 +0.07(+0.82%)
Nov 28, 2016 8.938 8.960 8.900 8.900 2,181 +0.01(+0.11%)
Nov 23, 2016 8.890 8.890 8.890 19 -0.14(-1.55%)
Nov 22, 2016 9.001 9.100 9.001 9.030 3,144 +0.15(+1.68%)
Nov 21, 2016 8.845 8.880 8.845 8.880 2,507 +0.27(+3.14%)
Nov 18, 2016 8.650 8.650 8.610 8.610 3,385 +0.03(+0.30%)
Nov 17, 2016 8.613 8.613 8.540 8.584 2,175 -0.09(-0.99%)
Nov 16, 2016 8.602 8.670 8.597 8.670 1,123 +0.09(+1.04%)
Nov 15, 2016 8.581 8.581 8.581 8.581 1,004 +0.10(+1.21%)
Nov 14, 2016 8.318 8.479 8.310 8.479 2,612 +0.01(+0.10%)
Nov 11, 2016 8.410 8.470 8.410 8.470 19,001 +0.00(+0.03%)
Nov 10, 2016 8.420 8.480 8.417 8.467 20,992 -0.00(-0.06%)
Nov 09, 2016 8.440 8.472 8.440 8.472 520 +0.03(+0.34%)
Nov 08, 2016 8.430 8.471 8.412 8.443 5,843 +0.04(+0.51%)
Nov 07, 2016 8.240 8.430 8.240 8.400 15,155 +0.21(+2.53%)
Nov 04, 2016 8.150 8.193 8.143 8.193 13,662 -0.06(-0.69%)
Nov 03, 2016 8.110 8.254 8.110 8.250 4,043 +0.10(+1.21%)
Nov 02, 2016 8.240 8.240 8.151 8.151 2,707 +0.03(+0.39%)
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.