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 (%)
Nov 30, 2020 3.364 3.370 3.310 3.321 3,734 -0.06(-1.75%)
Nov 27, 2020 3.300 3.380 3.300 3.380 2,900 +0.11(+3.36%)
Nov 25, 2020 3.213 3.270 3.189 3.270 1,000 +0.05(+1.55%)
Nov 24, 2020 3.150 3.220 3.108 3.220 1,693,102 +0.06(+1.90%)
Nov 23, 2020 3.180 3.180 3.160 3.160 3,063 -0.01(-0.31%)
Nov 20, 2020 3.130 3.180 3.130 3.170 4,700 -0.07(-2.19%)
Nov 19, 2020 3.170 3.260 3.170 3.241 24,530 +0.10(+3.22%)
Nov 18, 2020 3.220 3.240 3.130 3.140 4,643 -0.08(-2.47%)
Nov 17, 2020 3.270 3.270 3.200 3.220 5,362 -0.05(-1.67%)
Nov 16, 2020 3.070 3.310 3.070 3.274 14,087 +0.15(+4.94%)
Nov 13, 2020 3.091 3.120 3.091 3.120 1,500 +0.07(+2.30%)
Nov 12, 2020 3.130 3.130 3.050 3.050 7,820 -0.09(-2.88%)
Nov 11, 2020 3.120 3.180 3.120 3.140 6,265 +0.00(+0.01%)
Nov 10, 2020 3.070 3.180 3.070 3.140 16,261 +0.03(+0.96%)
Nov 09, 2020 3.120 3.120 3.046 3.110 32,835 +0.20(+6.80%)
Nov 06, 2020 2.940 2.959 2.912 2.912 1,800 -0.03(-0.95%)
Nov 05, 2020 2.780 2.940 2.780 2.940 13,616 +0.13(+4.63%)
Nov 04, 2020 2.788 2.850 2.770 2.810 10,599 +0.06(+2.00%)
Nov 03, 2020 2.770 2.800 2.755 2.755 13,705 +0.06(+2.41%)
Nov 02, 2020 2.701 2.740 2.650 2.690 9,025 +0.05(+1.91%)
Oct 30, 2020 2.680 2.680 2.630 2.640 8,600 -0.08(-2.78%)
Oct 29, 2020 2.650 2.715 2.650 2.715 2,907 +0.08(+3.22%)
Oct 28, 2020 2.728 2.728 2.610 2.630 22,131 -0.15(-5.38%)
Oct 27, 2020 2.811 2.830 2.780 2.780 21,394 +0.03(+1.09%)
Oct 26, 2020 2.830 2.830 2.710 2.750 33,381 -0.08(-2.83%)
Oct 23, 2020 2.630 2.830 2.630 2.830 39,800 +0.25(+9.67%)
Oct 22, 2020 2.500 2.610 2.500 2.580 31,595 +0.19(+7.97%)
Oct 21, 2020 2.244 2.390 2.244 2.390 4,711 +0.15(+6.55%)
Oct 20, 2020 2.270 2.279 2.240 2.243 6,646 -0.02(-0.75%)
Oct 19, 2020 2.290 2.290 2.260 2.260 1,406 -0.06(-2.59%)
Oct 16, 2020 2.237 2.320 2.224 2.320 8,000 +0.09(+4.27%)
Oct 15, 2020 2.170 2.270 2.170 2.225 2,801 -0.05(-2.30%)
Oct 14, 2020 2.255 2.277 2.255 2.277 5,005 +0.02(+0.99%)
Oct 13, 2020 2.301 2.301 2.255 2.255 2,100 -0.03(-1.14%)
Oct 12, 2020 2.380 2.380 2.281 2.281 1,854 +0.01(+0.46%)
Oct 09, 2020 2.304 2.304 2.271 2.271 8,000 +0.00(+0.00%)
Oct 08, 2020 2.380 2.380 2.271 2.271 4,954 +0.01(+0.46%)
Oct 07, 2020 2.230 2.260 2.230 2.260 3,002 +0.05(+2.26%)
Oct 06, 2020 2.261 2.261 2.200 2.210 4,917 -0.08(-3.49%)
Oct 05, 2020 2.200 2.300 2.198 2.290 49,154 +0.09(+4.09%)
Oct 02, 2020 2.145 2.200 2.135 2.200 4,900 +0.02(+0.69%)
Oct 01, 2020 2.189 2.195 2.160 2.185 4,734 +0.00(+0.23%)
Sep 30, 2020 2.157 2.220 2.157 2.180 13,824 -0.00(-0.08%)
Sep 29, 2020 2.190 2.190 2.182 2.182 2,000 -0.05(-2.16%)
Sep 28, 2020 2.210 2.245 2.200 2.230 10,225 +0.06(+2.78%)
Sep 25, 2020 2.031 2.170 2.031 2.170 7,400 +0.10(+5.02%)
Sep 24, 2020 2.069 2.140 2.000 2.066 65,841 -0.07(-3.46%)
Sep 23, 2020 2.181 2.181 2.135 2.140 5,113 -0.05(-2.31%)
Sep 22, 2020 2.135 2.230 2.126 2.191 18,500 +0.05(+2.32%)
Sep 21, 2020 2.129 2.189 2.120 2.141 242,373 -0.09(-3.95%)
Sep 18, 2020 2.389 2.420 2.200 2.229 54,500 -0.17(-7.13%)
Sep 17, 2020 2.271 2.450 2.271 2.400 19,187 +0.09(+3.70%)
Sep 16, 2020 2.311 2.330 2.311 2.314 2,785 -0.02(-0.89%)
Sep 15, 2020 2.321 2.340 2.321 2.335 3,209 -0.02(-0.64%)
Sep 14, 2020 2.277 2.350 2.277 2.350 1,174 +0.02(+0.88%)
Sep 11, 2020 2.330 2.330 2.327 2.330 3,200 +0.02(+0.85%)
Sep 10, 2020 2.348 2.349 2.310 2.310 6,200 -0.01(-0.43%)
Sep 09, 2020 2.315 2.320 2.305 2.320 1,800 -0.01(-0.22%)
Sep 08, 2020 2.240 2.330 2.240 2.325 8,696 -0.03(-1.48%)
Sep 04, 2020 2.400 2.400 2.295 2.360 7,500 -0.06(-2.48%)
Sep 03, 2020 2.450 2.468 2.415 2.420 14,002 -0.08(-3.20%)
Sep 02, 2020 2.495 2.505 2.483 2.500 16,886 +0.05(+2.17%)
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.