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, 2023 1.400 1.400 1.400 1.400 16,000 -0.00(-0.18%)
Feb 27, 2023 1.400 1.500 1.380 1.403 13,159 -0.02(-1.23%)
Feb 24, 2023 1.400 1.420 1.390 1.420 4,130 -0.02(-1.25%)
Feb 23, 2023 1.430 1.438 1.430 1.438 700 -0.00(-0.10%)
Feb 22, 2023 1.440 1.450 1.439 1.439 7,118 +0.01(+0.80%)
Feb 21, 2023 1.497 1.500 1.395 1.428 41,791 -0.16(-10.19%)
Feb 17, 2023 1.570 1.590 1.570 1.590 5,021 -0.03(-1.85%)
Feb 16, 2023 1.620 1.620 1.620 1.620 3,750 +0.00(+0.00%)
Feb 15, 2023 1.560 1.620 1.560 1.620 5,337 +0.04(+2.47%)
Feb 14, 2023 1.570 1.581 1.570 1.581 3,650 -0.02(-1.19%)
Feb 13, 2023 1.555 1.600 1.520 1.600 7,747 +0.05(+3.23%)
Feb 10, 2023 1.520 1.560 1.520 1.550 9,824 -0.01(-0.58%)
Feb 09, 2023 1.550 1.559 1.550 1.559 1,526 -0.01(-0.65%)
Feb 08, 2023 1.569 1.569 1.569 1.569 100 -0.03(-1.61%)
Feb 07, 2023 1.640 1.640 1.580 1.595 9,469 -0.12(-7.00%)
Feb 03, 2023 1.715 95 -0.03(-2.00%)
Feb 02, 2023 1.750 1.750 1.735 1.750 3,761 +0.00(+0.00%)
Feb 01, 2023 1.740 1.750 1.680 1.750 6,572 +0.07(+3.92%)
Jan 31, 2023 1.684 1.684 1.684 1.684 5,245 +0.03(+2.06%)
Jan 30, 2023 1.700 1.700 1.650 1.650 866 -0.03(-1.79%)
Jan 27, 2023 1.680 1.680 1.680 1.680 10,100 +0.04(+2.19%)
Jan 26, 2023 1.592 1.644 1.592 1.644 4,400 +0.06(+4.05%)
Jan 24, 2023 1.580 1 -0.04(-2.47%)
Jan 23, 2023 1.580 1.620 1.526 1.620 21,742 +0.15(+10.03%)
Jan 20, 2023 1.472 1.472 1.472 1.472 110 -0.04(-2.50%)
Jan 19, 2023 1.520 1.600 1.496 1.510 10,678 -0.05(-3.02%)
Jan 18, 2023 1.606 1.620 1.550 1.557 14,396 -0.04(-2.68%)
Jan 17, 2023 1.440 1.620 1.440 1.600 48,605 +0.16(+11.11%)
Jan 13, 2023 1.600 1.600 1.410 1.440 140,261 -0.28(-16.28%)
Jan 12, 2023 1.700 1.720 1.700 1.720 20,675 +0.03(+1.53%)
Jan 11, 2023 1.680 1.694 1.680 1.694 11,753 +0.03(+2.05%)
Jan 10, 2023 1.660 1.660 1.660 1.660 318 -0.02(-0.90%)
Jan 09, 2023 1.750 1.760 1.675 1.675 34,501 -0.07(-4.29%)
Jan 06, 2023 1.730 1.750 1.730 1.750 31,135 +0.07(+4.15%)
Jan 05, 2023 1.680 1.680 1.680 1.680 291 +0.02(+1.22%)
Jan 04, 2023 1.642 1.670 1.626 1.660 4,745 +0.09(+5.73%)
Jan 03, 2023 1.570 1.580 1.570 1.570 21,404 -0.06(-3.68%)
Dec 30, 2022 1.553 1.640 1.549 1.630 25,406 +0.07(+4.35%)
Dec 29, 2022 1.500 1.562 1.500 1.562 15,392 +0.10(+6.99%)
Dec 28, 2022 1.520 1.530 1.460 1.460 12,100 -0.05(-3.44%)
Dec 27, 2022 1.410 1.512 1.410 1.512 2,450 +0.01(+0.93%)
Dec 23, 2022 1.500 1.506 1.498 1.498 16,505 +0.03(+1.90%)
Dec 22, 2022 1.440 1.470 1.430 1.470 25,701 +0.01(+0.68%)
Dec 21, 2022 1.410 1.490 1.410 1.460 36,138 +0.02(+1.39%)
Dec 20, 2022 1.450 1.450 1.430 1.440 2,410 +0.03(+2.13%)
Dec 19, 2022 1.490 1.490 1.410 1.410 842 -0.08(-5.24%)
Dec 16, 2022 1.450 1.488 1.450 1.488 7,167 +0.03(+1.92%)
Dec 15, 2022 1.498 1.500 1.450 1.460 29,072 -0.05(-3.31%)
Dec 14, 2022 1.510 1.510 1.510 1.510 10,960 -0.04(-2.45%)
Dec 13, 2022 1.580 1.580 1.540 1.548 3,600 -0.01(-0.77%)
Dec 12, 2022 1.550 1.575 1.550 1.560 2,203 -0.03(-1.89%)
Dec 09, 2022 1.568 1.590 1.568 1.590 7,857 -0.01(-0.63%)
Dec 08, 2022 1.620 1.620 1.600 1.600 17,898 -0.03(-1.84%)
Dec 07, 2022 1.650 1.650 1.630 1.630 5,150 -0.03(-1.81%)
Dec 06, 2022 1.620 1.718 1.620 1.660 32,761 -0.07(-4.05%)
Dec 05, 2022 1.790 1.790 1.730 1.730 15,220 -0.02(-1.14%)
Dec 02, 2022 1.788 1.788 1.750 1.750 10,570 -0.07(-4.03%)
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.