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 (%)
Feb 28, 2020 3.120 3.213 3.095 3.120 112,200 -0.19(-5.74%)
Feb 27, 2020 3.220 3.310 3.150 3.310 71,894 -0.04(-1.19%)
Feb 26, 2020 3.360 3.389 3.330 3.350 23,553 +0.00(+0.00%)
Feb 25, 2020 3.490 3.490 3.350 3.350 45,415 -0.14(-4.02%)
Feb 24, 2020 3.445 3.540 3.445 3.490 8,360 -0.00(-0.01%)
Feb 21, 2020 3.770 3.770 3.480 3.490 11,900 -0.19(-5.15%)
Feb 20, 2020 3.700 3.750 3.680 3.680 36,185 -0.04(-1.08%)
Feb 19, 2020 3.705 3.720 3.685 3.720 4,741 -0.04(-1.06%)
Feb 18, 2020 3.770 3.770 3.760 3.760 691 +0.03(+0.80%)
Feb 14, 2020 3.734 3.760 3.730 3.730 800 -0.02(-0.48%)
Feb 13, 2020 3.750 3.810 3.748 3.748 10,778 -0.04(-1.11%)
Feb 12, 2020 3.800 3.820 3.790 3.790 2,425 +0.01(+0.26%)
Feb 11, 2020 3.784 3.795 3.779 3.780 14,939 -0.01(-0.13%)
Feb 10, 2020 3.785 3.785 3.785 3.785 400 -0.06(-1.68%)
Feb 07, 2020 3.870 3.875 3.835 3.849 4,900 -0.03(-0.79%)
Feb 06, 2020 3.935 3.935 3.880 3.880 2,676 -0.04(-1.02%)
Feb 05, 2020 3.834 3.920 3.834 3.920 13,394 +0.14(+3.70%)
Feb 04, 2020 3.857 3.860 3.774 3.780 51,065 +0.04(+1.07%)
Feb 03, 2020 3.796 3.796 3.740 3.740 2,163 -0.04(-1.06%)
Jan 31, 2020 3.890 3.890 3.761 3.780 18,900 -0.12(-3.08%)
Jan 30, 2020 3.900 3.900 3.840 3.900 11,809 -0.03(-0.76%)
Jan 29, 2020 4.000 4.000 3.930 3.930 9,330 -0.08(-2.09%)
Jan 28, 2020 3.930 4.020 3.930 4.014 3,121 +0.01(+0.34%)
Jan 27, 2020 4.030 4.030 3.960 4.000 6,641 -0.09(-2.19%)
Jan 24, 2020 4.100 4.100 4.082 4.090 2,600 -0.00(-0.01%)
Jan 23, 2020 4.170 4.170 4.054 4.090 6,076 -0.16(-3.87%)
Jan 22, 2020 4.260 4.300 4.250 4.255 9,733 +0.01(+0.35%)
Jan 21, 2020 4.296 4.370 4.240 4.240 7,197 +0.03(+0.66%)
Jan 17, 2020 4.060 4.212 4.060 4.212 10,800 +0.14(+3.49%)
Jan 16, 2020 4.080 4.095 4.070 4.070 2,840 -0.01(-0.27%)
Jan 15, 2020 4.060 4.120 4.060 4.081 1,887 -0.02(-0.47%)
Jan 14, 2020 4.140 4.140 4.100 4.100 18,824 -0.13(-3.05%)
Jan 13, 2020 4.440 4.570 4.100 4.229 36,359 -0.29(-6.44%)
Jan 10, 2020 4.362 4.600 4.362 4.520 424,100 +0.24(+5.61%)
Jan 09, 2020 4.320 4.330 4.250 4.280 23,152 -0.04(-0.95%)
Jan 08, 2020 4.204 4.330 4.204 4.321 192,953 +0.09(+2.03%)
Jan 07, 2020 4.190 4.235 4.180 4.235 79,890 +0.07(+1.56%)
Jan 06, 2020 4.092 4.190 4.090 4.170 8,535 +0.07(+1.71%)
Jan 03, 2020 4.150 4.150 4.100 4.100 900 -0.02(-0.49%)
Jan 02, 2020 4.070 4.120 4.070 4.120 9,777 +0.03(+0.72%)
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%)
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.