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, 2020 3.345 3.345 3.345 10,353 -0.01(-0.20%)
Dec 30, 2020 3.275 3.378 3.275 3.352 10,353 +0.09(+2.81%)
Dec 29, 2020 3.249 3.260 3.231 3.260 9,611 +0.02(+0.62%)
Dec 28, 2020 3.330 3.330 3.240 3.240 2,882 +0.02(+0.62%)
Dec 24, 2020 3.220 3.230 3.202 3.220 18,000 -0.02(-0.62%)
Dec 23, 2020 3.230 3.250 3.230 3.240 4,306 +0.04(+1.35%)
Dec 22, 2020 3.180 3.197 3.178 3.197 2,973 -0.05(-1.63%)
Dec 21, 2020 3.180 3.260 3.180 3.250 6,880 -0.07(-2.11%)
Dec 18, 2020 3.350 3.350 3.310 3.320 1,500 +0.06(+1.84%)
Dec 17, 2020 3.324 3.334 3.260 3.260 14,992 -0.05(-1.51%)
Dec 16, 2020 3.370 3.390 3.310 3.310 6,024 -0.12(-3.50%)
Dec 15, 2020 3.360 3.430 3.360 3.430 10,263 +0.09(+2.69%)
Dec 14, 2020 3.380 3.380 3.335 3.340 2,050 -0.08(-2.34%)
Dec 11, 2020 3.365 3.420 3.350 3.420 12,300 -0.03(-0.85%)
Dec 10, 2020 3.450 3.460 3.430 3.449 4,190 +0.06(+1.75%)
Dec 09, 2020 3.620 3.620 3.390 3.390 11,303 -0.05(-1.45%)
Dec 08, 2020 3.300 3.460 3.300 3.440 13,069 +0.03(+0.87%)
Dec 07, 2020 3.475 3.475 3.400 3.410 2,197 -0.04(-1.15%)
Dec 04, 2020 3.465 3.470 3.400 3.450 6,900 +0.03(+0.88%)
Dec 03, 2020 3.360 3.480 3.360 3.420 10,464 +0.06(+1.79%)
Dec 02, 2020 3.350 3.390 3.350 3.360 7,287 +0.04(+1.22%)
Dec 01, 2020 3.400 3.400 3.320 3.320 4,811 -0.00(-0.04%)
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%)
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.