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

Corus Entertainment (OP: CJREF )

0.3455 -0.0069 (-1.96%)
Streaming Delayed Price Updated: 3:53 PM 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 (%)
Oct 31, 2016 8.191 8.285 8.191 8.285 13,444 +0.12(+1.41%)
Oct 28, 2016 8.097 8.170 8.097 8.170 16,025 +0.04(+0.49%)
Oct 27, 2016 8.180 8.180 8.090 8.130 16,203 -0.05(-0.61%)
Oct 26, 2016 8.239 8.260 8.175 8.180 5,120 -0.06(-0.73%)
Oct 25, 2016 8.245 8.290 8.240 8.240 5,077 +0.01(+0.12%)
Oct 24, 2016 8.200 8.230 8.171 8.230 14,881 +0.05(+0.61%)
Oct 21, 2016 8.450 8.450 8.089 8.180 4,960 -0.32(-3.71%)
Oct 20, 2016 8.636 8.636 8.495 8.495 950 -0.33(-3.77%)
Oct 19, 2016 8.543 9.000 8.504 8.829 9,331 +0.20(+2.27%)
Oct 18, 2016 8.788 8.788 8.633 8.633 26,026 +0.03(+0.38%)
Oct 17, 2016 8.708 8.708 8.500 8.600 13,077 -0.19(-2.15%)
Oct 14, 2016 8.769 8.789 8.769 8.789 676 +0.16(+1.83%)
Oct 13, 2016 8.758 8.760 8.631 8.631 12,468 -0.35(-3.87%)
Oct 12, 2016 8.990 8.990 8.910 8.978 2,805 -0.02(-0.22%)
Oct 11, 2016 9.074 9.090 8.998 8.998 2,790 -0.06(-0.69%)
Oct 07, 2016 9.060 9.060 9.060 40 -0.04(-0.44%)
Oct 05, 2016 9.100 9.100 9.100 4 -0.10(-1.09%)
Oct 04, 2016 9.330 9.330 9.120 9.200 5,557 -0.18(-1.92%)
Oct 03, 2016 9.310 9.380 9.300 9.380 6,562 +0.10(+1.08%)
Sep 30, 2016 9.140 9.324 9.140 9.280 2,831 +0.09(+0.98%)
Sep 29, 2016 9.270 9.350 9.190 9.190 3,441 -0.04(-0.48%)
Sep 28, 2016 9.080 9.234 9.080 9.234 2,540 +0.16(+1.72%)
Sep 27, 2016 9.150 9.150 9.050 9.078 1,773 -0.07(-0.78%)
Sep 26, 2016 9.206 9.240 9.149 9.150 4,536 -0.11(-1.19%)
Sep 23, 2016 9.260 9.260 9.260 9.260 130 -0.08(-0.86%)
Sep 22, 2016 9.360 9.360 9.340 9.340 749 +0.14(+1.52%)
Sep 21, 2016 9.350 9.350 9.200 9.200 701 -0.15(-1.60%)
Sep 20, 2016 9.320 9.350 9.286 9.350 1,330 +0.15(+1.63%)
Sep 19, 2016 9.250 9.250 9.200 9.200 3,915 +0.03(+0.33%)
Sep 16, 2016 9.025 9.170 9.000 9.170 21,286 +0.15(+1.61%)
Sep 15, 2016 9.048 9.048 9.024 9.024 22,545 +0.05(+0.61%)
Sep 14, 2016 9.150 9.150 8.970 8.970 15,397 -0.20(-2.17%)
Sep 13, 2016 9.180 9.204 9.150 9.169 2,159 -0.20(-2.10%)
Sep 12, 2016 9.610 9.610 9.280 9.366 8,260 -0.03(-0.34%)
Sep 09, 2016 9.465 9.480 9.398 9.398 28,216 -0.15(-1.59%)
Sep 08, 2016 9.589 9.613 9.549 9.550 16,359 -0.05(-0.52%)
Sep 07, 2016 9.680 9.680 9.556 9.600 48,416 -0.06(-0.65%)
Sep 06, 2016 9.770 9.780 9.660 9.663 38,819 +0.01(+0.13%)
Sep 02, 2016 9.650 9.650 9.650 0 +0.40(+4.32%)
Sep 01, 2016 9.380 9.380 9.250 9.250 14,199 -0.11(-1.12%)
Aug 31, 2016 9.286 9.430 9.250 9.355 8,500 -0.06(-0.69%)
Aug 30, 2016 9.585 9.585 9.420 9.420 8,346 -0.21(-2.18%)
Aug 29, 2016 9.700 9.710 9.615 9.630 4,837 -0.11(-1.13%)
Aug 26, 2016 9.860 9.860 9.740 9.740 1,798 -0.01(-0.10%)
Aug 25, 2016 9.759 9.802 9.745 9.750 5,401 -0.00(-0.05%)
Aug 24, 2016 9.767 9.771 9.736 9.755 1,700 -0.10(-0.97%)
Aug 23, 2016 9.790 9.850 9.760 9.850 1,641 +0.01(+0.13%)
Aug 22, 2016 9.889 9.915 9.837 9.837 8,827 -0.11(-1.15%)
Aug 19, 2016 10.03 10.03 9.951 9.951 644 -0.10(-1.00%)
Aug 18, 2016 10.00 10.05 9.969 10.05 1,746 +0.07(+0.72%)
Aug 17, 2016 9.980 10.00 9.944 9.980 4,750 -0.01(-0.10%)
Aug 16, 2016 9.990 9.990 9.990 9.990 1,054 -0.05(-0.49%)
Aug 15, 2016 9.965 10.04 9.965 10.04 921 +0.07(+0.70%)
Aug 12, 2016 10.01 10.02 9.957 9.970 7,030 -0.06(-0.63%)
Aug 11, 2016 10.12 10.16 10.01 10.03 7,051 -0.12(-1.15%)
Aug 10, 2016 9.972 10.15 9.972 10.15 9,251 +0.27(+2.78%)
Aug 09, 2016 9.901 9.936 9.871 9.875 6,788 +0.04(+0.36%)
Aug 08, 2016 9.880 9.880 9.780 9.840 6,363 +0.14(+1.44%)
Aug 05, 2016 9.720 9.750 9.690 9.700 6,311 -0.10(-1.02%)
Aug 04, 2016 10.14 10.37 9.800 9.800 15,203 +0.01(+0.15%)
Aug 03, 2016 9.791 9.837 9.780 9.785 6,079 +0.04(+0.40%)
Aug 02, 2016 9.947 9.947 9.746 9.746 6,552 -0.06(-0.65%)
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.