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 (%)
Dec 31, 2019 4.146 4.160 4.090 4.090 8,500 -0.08(-1.86%)
Dec 30, 2019 4.030 4.170 4.030 4.168 10,147 +0.08(+1.89%)
Dec 27, 2019 4.050 4.125 4.020 4.090 16,800 +0.04(+1.00%)
Dec 26, 2019 4.050 4.050 4.050 4.050 301 -0.01(-0.26%)
Dec 24, 2019 4.090 4.090 4.055 4.061 3,700 -0.02(-0.48%)
Dec 23, 2019 4.170 4.170 4.053 4.080 22,170 -0.01(-0.24%)
Dec 20, 2019 4.250 4.250 4.090 4.090 39,200 -0.06(-1.45%)
Dec 19, 2019 4.130 4.200 4.130 4.150 12,325 -0.09(-2.12%)
Dec 18, 2019 4.240 4.240 4.240 46 +0.00(+0.00%)
Dec 17, 2019 4.278 4.290 4.240 4.240 21,236 +0.01(+0.24%)
Dec 16, 2019 4.070 4.265 4.070 4.230 49,829 +0.17(+4.19%)
Dec 13, 2019 4.070 4.070 4.060 4.060 1,800 -0.12(-2.99%)
Dec 12, 2019 4.185 4.185 4.185 4.185 325 +0.00(+0.00%)
Dec 11, 2019 4.251 4.251 4.170 4.185 3,773 +0.06(+1.57%)
Dec 10, 2019 4.105 4.120 4.090 4.120 3,101 -0.10(-2.39%)
Dec 09, 2019 4.250 4.250 4.221 4.221 329 -0.03(-0.76%)
Dec 06, 2019 4.210 4.253 4.210 4.253 700 +0.09(+2.24%)
Dec 05, 2019 4.215 4.215 4.160 4.160 2,333 -0.01(-0.36%)
Dec 04, 2019 4.189 4.189 4.175 4.175 644 -0.03(-0.60%)
Dec 03, 2019 4.220 4.240 4.200 4.200 31,080 -0.12(-2.77%)
Dec 02, 2019 4.310 4.330 4.310 4.319 2,098 +0.01(+0.23%)
Nov 29, 2019 4.280 4.309 4.280 4.309 4,900 -0.02(-0.47%)
Nov 27, 2019 4.340 4.340 4.320 4.330 1,000 +0.04(+0.93%)
Nov 26, 2019 4.270 4.290 4.270 4.290 8,285 -0.07(-1.67%)
Nov 25, 2019 4.330 4.380 4.330 4.363 2,227 -0.02(-0.43%)
Nov 22, 2019 4.342 4.382 4.342 4.382 44,000 +0.01(+0.27%)
Nov 21, 2019 4.350 4.370 4.345 4.370 2,887 +0.02(+0.46%)
Nov 20, 2019 4.278 4.375 4.278 4.350 1,470 +0.08(+1.87%)
Nov 19, 2019 4.280 4.335 4.270 4.270 1,899 -0.03(-0.70%)
Nov 18, 2019 4.200 4.300 4.190 4.300 4,427 +0.10(+2.38%)
Nov 15, 2019 4.270 4.270 4.200 4.200 3,800 -0.05(-1.18%)
Nov 14, 2019 4.180 4.250 4.180 4.250 2,302 +0.05(+1.17%)
Nov 13, 2019 4.125 4.230 4.100 4.201 9,076 +0.04(+0.99%)
Nov 12, 2019 4.105 4.160 4.095 4.160 14,061 +0.00(+0.00%)
Nov 11, 2019 4.120 4.160 4.120 4.160 481 +0.02(+0.48%)
Nov 08, 2019 4.000 4.170 3.999 4.140 39,400 +0.20(+4.96%)
Nov 07, 2019 3.880 3.945 3.864 3.944 21,101 +0.06(+1.66%)
Nov 06, 2019 3.810 3.902 3.810 3.880 1,221 -0.03(-0.77%)
Nov 05, 2019 3.910 3.910 3.910 3.910 326 +0.03(+0.76%)
Nov 04, 2019 3.946 3.946 3.870 3.881 4,789 -0.04(-1.10%)
Nov 01, 2019 3.910 3.960 3.910 3.924 5,000 +0.06(+1.65%)
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%)
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.