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 (%)
Nov 30, 2018 3.750 3.770 3.690 3.730 29,800 +0.05(+1.36%)
Nov 29, 2018 3.535 3.731 3.535 3.680 27,048 +0.15(+4.37%)
Nov 28, 2018 3.561 3.561 3.500 3.526 15,986 -0.01(-0.40%)
Nov 27, 2018 3.470 3.540 3.460 3.540 32,932 +0.06(+1.79%)
Nov 26, 2018 3.625 3.660 3.460 3.478 29,021 -0.17(-4.78%)
Nov 23, 2018 3.644 3.659 3.624 3.652 36,500 +0.00(+0.06%)
Nov 21, 2018 3.650 3.650 3.650 0 +0.08(+2.24%)
Nov 20, 2018 3.637 3.710 3.550 3.570 38,564 -0.12(-3.14%)
Nov 19, 2018 3.713 3.733 3.680 3.686 14,688 -0.08(-2.08%)
Nov 16, 2018 3.750 3.809 3.736 3.764 32,900 +0.01(+0.38%)
Nov 15, 2018 3.876 3.876 3.740 3.749 36,051 -0.19(-4.83%)
Nov 14, 2018 3.892 3.960 3.868 3.940 42,841 +0.05(+1.28%)
Nov 13, 2018 3.870 4.010 3.870 3.890 23,460 +0.02(+0.51%)
Nov 12, 2018 3.926 3.926 3.870 3.870 21,383 -0.05(-1.26%)
Nov 09, 2018 3.885 3.936 3.870 3.920 35,400 -0.05(-1.20%)
Nov 08, 2018 4.240 4.298 3.938 3.967 60,910 -0.29(-6.89%)
Nov 07, 2018 4.160 4.280 4.160 4.261 30,013 +0.10(+2.43%)
Nov 06, 2018 4.070 4.160 4.070 4.160 26,848 +0.16(+4.00%)
Nov 05, 2018 3.970 4.002 3.956 4.000 29,070 +0.05(+1.26%)
Nov 02, 2018 3.900 3.971 3.900 3.950 24,300 +0.03(+0.77%)
Nov 01, 2018 3.800 3.950 3.782 3.920 22,544 +0.14(+3.69%)
Oct 31, 2018 3.796 3.800 3.752 3.780 32,147 -0.02(-0.51%)
Oct 30, 2018 3.675 3.800 3.675 3.800 14,160 +0.14(+3.82%)
Oct 29, 2018 3.704 3.730 3.660 3.660 41,454 -0.02(-0.54%)
Oct 26, 2018 3.880 3.880 3.617 3.680 94,800 -0.21(-5.36%)
Oct 25, 2018 3.969 4.061 3.800 3.889 50,114 -0.01(-0.29%)
Oct 24, 2018 3.730 3.966 3.730 3.900 54,561 +0.11(+2.78%)
Oct 23, 2018 3.744 3.830 3.710 3.794 89,882 +0.02(+0.65%)
Oct 22, 2018 3.771 3.880 3.755 3.770 86,983 +0.05(+1.34%)
Oct 19, 2018 3.696 3.810 3.630 3.720 103,900 +0.20(+5.67%)
Oct 18, 2018 3.613 3.650 3.500 3.521 39,357 -0.12(-3.26%)
Oct 17, 2018 3.670 3.750 3.580 3.639 38,891 -0.04(-0.99%)
Oct 16, 2018 3.500 3.750 3.400 3.676 61,272 +0.24(+6.83%)
Oct 15, 2018 3.190 3.490 3.190 3.441 134,514 +0.27(+8.53%)
Oct 12, 2018 3.278 3.300 3.170 3.170 54,100 -0.09(-2.76%)
Oct 11, 2018 3.290 3.310 3.170 3.260 31,745 -0.03(-0.91%)
Oct 10, 2018 3.350 3.350 3.290 3.290 13,045 -0.07(-1.94%)
Oct 09, 2018 3.391 3.470 3.290 3.355 62,527 -0.02(-0.73%)
Oct 08, 2018 3.305 3.580 3.305 3.380 42,650 -0.03(-0.88%)
Oct 05, 2018 3.320 3.450 3.295 3.410 26,500 +0.07(+2.06%)
Oct 04, 2018 3.300 3.360 3.270 3.341 15,955 -0.01(-0.27%)
Oct 03, 2018 3.286 3.404 3.286 3.350 31,152 +0.03(+0.90%)
Oct 02, 2018 3.318 3.400 3.318 3.320 80,368 +0.00(+0.00%)
Oct 01, 2018 3.273 3.330 3.267 3.320 28,069 +0.05(+1.54%)
Sep 28, 2018 3.341 3.341 3.250 3.270 47,000 -0.05(-1.51%)
Sep 27, 2018 3.186 3.360 3.170 3.320 74,988 +0.10(+3.11%)
Sep 26, 2018 3.179 3.240 3.150 3.220 73,462 +0.04(+1.41%)
Sep 25, 2018 3.227 3.227 3.150 3.175 46,095 -0.02(-0.78%)
Sep 24, 2018 3.314 3.350 3.199 3.200 34,324 -0.10(-3.11%)
Sep 21, 2018 3.200 3.303 3.126 3.303 39,900 +0.10(+3.21%)
Sep 20, 2018 3.210 3.210 3.164 3.200 25,765 +0.02(+0.63%)
Sep 19, 2018 3.150 3.290 3.130 3.180 121,067 +0.03(+0.95%)
Sep 18, 2018 3.189 3.190 3.107 3.150 101,793 -0.02(-0.60%)
Sep 17, 2018 3.045 3.178 2.991 3.169 234,761 +0.13(+4.24%)
Sep 14, 2018 3.014 3.100 2.960 3.040 37,600 +0.02(+0.74%)
Sep 13, 2018 3.005 3.020 2.990 3.018 29,887 +0.02(+0.58%)
Sep 12, 2018 3.000 3.010 2.980 3.001 25,088 +0.04(+1.37%)
Sep 11, 2018 3.000 3.000 2.957 2.960 57,177 -0.02(-0.67%)
Sep 10, 2018 2.950 3.000 2.877 2.980 53,325 +0.08(+2.78%)
Sep 07, 2018 2.824 2.930 2.817 2.900 25,800 +0.07(+2.46%)
Sep 06, 2018 2.846 2.870 2.800 2.830 56,517 +0.02(+0.71%)
Sep 05, 2018 2.790 2.842 2.750 2.810 16,316 +0.03(+1.08%)
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.