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

Corus Entertainment (OP: CJREF )

0.3850 +0.0450 (+13.24%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 6, 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, 2019 3.869 3.875 3.840 3.860 3,757 -0.01(-0.26%)
Oct 30, 2019 3.850 3.870 3.730 3.870 66,340 +0.05(+1.27%)
Oct 29, 2019 3.820 3.850 3.815 3.821 6,253 +0.00(+0.01%)
Oct 28, 2019 3.720 3.850 3.720 3.821 18,997 +0.09(+2.33%)
Oct 25, 2019 3.717 3.778 3.670 3.734 18,800 -0.01(-0.16%)
Oct 24, 2019 3.780 3.780 3.715 3.740 71,867 -0.04(-1.06%)
Oct 23, 2019 3.830 3.830 3.780 3.780 25,994 -0.16(-3.94%)
Oct 22, 2019 3.720 3.950 3.720 3.935 7,542 +0.21(+5.50%)
Oct 21, 2019 3.890 3.910 3.725 3.730 344,506 -0.32(-7.90%)
Oct 18, 2019 4.179 4.300 3.900 4.050 29,900 -0.39(-8.77%)
Oct 17, 2019 4.395 4.445 4.395 4.439 14,858 +0.08(+1.82%)
Oct 16, 2019 4.280 4.360 4.280 4.360 11,273 +0.06(+1.38%)
Oct 15, 2019 4.350 4.401 4.270 4.301 12,080 +0.02(+0.48%)
Oct 14, 2019 4.170 4.280 4.150 4.280 1,173 -0.07(-1.61%)
Oct 11, 2019 4.146 4.370 4.146 4.350 53,900 +0.27(+6.62%)
Oct 10, 2019 4.090 4.105 4.080 4.080 2,550 +0.13(+3.22%)
Oct 09, 2019 3.965 3.965 3.953 3.953 671 +0.04(+1.09%)
Oct 08, 2019 3.943 3.943 3.870 3.910 12,027 -0.08(-1.90%)
Oct 07, 2019 3.995 3.995 3.980 3.986 1,035 -0.04(-1.02%)
Oct 04, 2019 4.000 4.027 4.000 4.027 200 +0.03(+0.67%)
Oct 03, 2019 3.920 4.000 3.910 4.000 72,103 +0.03(+0.76%)
Oct 02, 2019 3.920 3.970 3.890 3.970 12,988 -0.03(-0.75%)
Oct 01, 2019 4.000 4.049 3.987 4.000 4,815 +0.00(+0.00%)
Sep 30, 2019 3.990 4.000 3.970 4.000 39,002 +0.01(+0.25%)
Sep 27, 2019 4.002 4.045 3.990 3.990 32,100 -0.03(-0.69%)
Sep 26, 2019 3.980 4.020 3.980 4.018 4,401 +0.02(+0.44%)
Sep 25, 2019 3.991 4.000 3.976 4.000 7,794 -0.01(-0.26%)
Sep 24, 2019 4.030 4.100 4.010 4.010 26,161 -0.09(-2.08%)
Sep 23, 2019 4.192 4.192 4.085 4.096 5,350 -0.05(-1.19%)
Sep 20, 2019 4.081 4.190 4.081 4.145 20,500 +0.14(+3.51%)
Sep 19, 2019 4.000 4.004 4.000 4.004 213 -0.01(-0.15%)
Sep 18, 2019 4.030 4.030 4.011 4.011 730 -0.03(-0.73%)
Sep 17, 2019 4.000 4.040 4.000 4.040 2,501 -0.01(-0.25%)
Sep 16, 2019 4.067 4.070 4.016 4.050 6,533 -0.04(-1.10%)
Sep 13, 2019 4.080 4.095 4.079 4.095 5,800 -0.04(-0.85%)
Sep 12, 2019 4.125 4.150 4.125 4.130 4,184 +0.02(+0.61%)
Sep 11, 2019 4.120 4.120 4.045 4.105 4,329 -0.08(-2.03%)
Sep 10, 2019 4.179 4.190 4.160 4.190 3,750 +0.10(+2.44%)
Sep 09, 2019 4.019 4.100 4.019 4.090 12,973 +0.02(+0.49%)
Sep 06, 2019 4.160 4.218 4.070 4.070 1,200 +0.00(+0.03%)
Sep 05, 2019 4.000 4.110 4.000 4.069 8,472 +0.17(+4.32%)
Sep 04, 2019 3.740 3.910 3.730 3.900 18,607 +0.15(+4.00%)
Sep 03, 2019 3.825 3.843 3.720 3.750 19,792 -0.14(-3.58%)
Aug 30, 2019 3.868 3.889 3.868 3.889 30,000 +0.04(+1.01%)
Aug 29, 2019 3.769 3.870 3.769 3.850 17,932 +0.13(+3.51%)
Aug 28, 2019 3.670 3.720 3.670 3.720 3,635 +0.14(+4.04%)
Aug 27, 2019 3.657 3.660 3.550 3.576 5,274 -0.08(-2.20%)
Aug 26, 2019 3.596 3.708 3.596 3.656 5,378 +0.07(+1.95%)
Aug 23, 2019 3.723 3.723 3.586 3.586 3,100 -0.11(-2.93%)
Aug 22, 2019 3.620 3.695 3.620 3.695 696 -0.02(-0.42%)
Aug 21, 2019 3.680 3.748 3.680 3.710 3,261 -0.03(-0.83%)
Aug 20, 2019 3.735 3.794 3.735 3.741 26,800 -0.04(-1.03%)
Aug 19, 2019 3.770 3.780 3.750 3.780 6,513 +0.02(+0.67%)
Aug 16, 2019 3.730 3.770 3.715 3.755 2,400 +0.03(+0.74%)
Aug 15, 2019 3.630 3.755 3.630 3.727 16,326 -0.02(-0.60%)
Aug 14, 2019 3.810 3.810 3.750 3.750 1,200 -0.10(-2.60%)
Aug 13, 2019 3.720 3.870 3.720 3.850 3,566 +0.08(+2.12%)
Aug 12, 2019 3.800 3.920 3.730 3.770 12,391 -0.08(-2.09%)
Aug 09, 2019 3.910 3.923 3.834 3.850 17,400 -0.03(-0.76%)
Aug 08, 2019 3.804 3.880 3.804 3.880 11,968 +0.07(+1.82%)
Aug 07, 2019 3.810 3.835 3.770 3.811 11,762 +0.01(+0.28%)
Aug 06, 2019 3.760 3.800 3.620 3.800 12,804 +0.11(+2.98%)
Aug 05, 2019 3.600 3.890 3.600 3.690 7,274 -0.16(-4.14%)
Aug 02, 2019 3.834 3.849 3.834 3.849 3,300 -0.03(-0.79%)
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.