Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corus Entertainment (OP: CJREF )

0.3590 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 (%)
Apr 30, 2021 4.810 4.870 4.800 4.800 600 +0.00(+0.00%)
Apr 29, 2021 4.858 4.858 4.780 4.800 6,826 -0.00(-0.10%)
Apr 28, 2021 4.810 4.815 4.805 4.805 1,270 -0.01(-0.15%)
Apr 27, 2021 4.860 4.860 4.730 4.812 4,418 -0.02(-0.41%)
Apr 26, 2021 4.860 4.870 4.810 4.832 9,051 +0.00(+0.04%)
Apr 23, 2021 4.801 4.830 4.550 4.830 5,100 +0.00(+0.00%)
Apr 22, 2021 4.750 4.830 4.750 4.830 4,555 +0.05(+1.03%)
Apr 21, 2021 4.780 4.800 4.731 4.781 12,459 +0.00(+0.01%)
Apr 20, 2021 4.780 4.800 4.720 4.780 55,345 -0.08(-1.64%)
Apr 19, 2021 4.948 4.948 4.830 4.860 13,588 -0.12(-2.41%)
Apr 16, 2021 5.080 5.119 4.980 4.980 8,400 -0.02(-0.40%)
Apr 15, 2021 5.020 5.065 5.000 5.000 17,090 -0.03(-0.59%)
Apr 14, 2021 5.130 5.130 4.975 5.029 5,689 -0.07(-1.38%)
Apr 13, 2021 5.110 5.150 5.100 5.100 11,273 -0.03(-0.58%)
Apr 12, 2021 5.006 5.200 5.006 5.130 21,779 +0.15(+2.92%)
Apr 09, 2021 4.980 5.010 4.760 4.984 81,500 +0.32(+6.96%)
Apr 08, 2021 4.650 4.660 4.640 4.660 2,353 +0.03(+0.65%)
Apr 07, 2021 4.642 4.658 4.630 4.630 1,240 -0.07(-1.53%)
Apr 06, 2021 4.624 4.702 4.624 4.702 2,055 +0.09(+2.00%)
Apr 05, 2021 4.599 4.630 4.590 4.610 3,556 +0.09(+1.99%)
Apr 01, 2021 4.610 4.610 4.520 4.520 1,300 -0.04(-0.88%)
Mar 31, 2021 4.590 4.640 4.560 4.560 5,942 +0.00(+0.00%)
Mar 30, 2021 4.536 4.560 4.536 4.560 1,229 -0.01(-0.22%)
Mar 29, 2021 4.600 4.750 4.570 4.570 3,589 -0.14(-2.97%)
Mar 26, 2021 4.895 4.939 4.710 4.710 8,300 -0.09(-1.87%)
Mar 25, 2021 4.730 4.800 4.690 4.800 28,156 +0.10(+2.13%)
Mar 24, 2021 4.705 4.854 4.697 4.700 49,244 -0.08(-1.78%)
Mar 23, 2021 4.910 4.910 4.760 4.785 13,558 -0.21(-4.11%)
Mar 22, 2021 4.950 5.010 4.870 4.990 11,045 -0.04(-0.80%)
Mar 19, 2021 5.020 5.100 4.863 5.030 24,800 -0.04(-0.79%)
Mar 18, 2021 5.160 5.200 5.060 5.070 12,867 -0.06(-1.17%)
Mar 17, 2021 4.880 5.130 4.880 5.130 40,407 +0.24(+4.86%)
Mar 16, 2021 4.900 4.930 4.840 4.892 21,346 +0.02(+0.46%)
Mar 15, 2021 4.783 4.950 4.783 4.870 14,181 +0.05(+1.04%)
Mar 12, 2021 4.633 4.821 4.633 4.820 35,600 +0.16(+3.42%)
Mar 11, 2021 4.620 4.695 4.610 4.660 22,191 +0.11(+2.43%)
Mar 10, 2021 4.485 4.550 4.401 4.550 24,236 +0.11(+2.48%)
Mar 09, 2021 4.560 4.570 4.397 4.440 27,286 +0.06(+1.37%)
Mar 08, 2021 4.450 4.450 4.380 4.380 6,407 -0.02(-0.45%)
Mar 05, 2021 4.340 4.400 4.258 4.400 11,100 +0.05(+1.18%)
Mar 04, 2021 4.450 4.450 4.340 4.349 1,794 -0.16(-3.57%)
Mar 03, 2021 4.400 4.510 4.370 4.510 5,430 +0.12(+2.73%)
Mar 02, 2021 4.410 4.420 4.345 4.390 13,742 -0.02(-0.34%)
Mar 01, 2021 4.213 4.405 4.140 4.405 9,406 +0.25(+5.89%)
Feb 26, 2021 4.250 4.250 4.131 4.160 8,100 +0.06(+1.44%)
Feb 25, 2021 4.160 4.160 4.100 4.101 949 -0.06(-1.42%)
Feb 24, 2021 4.152 4.180 4.130 4.160 958 +0.05(+1.22%)
Feb 23, 2021 4.190 4.190 4.058 4.110 5,547 -0.02(-0.48%)
Feb 22, 2021 4.132 4.140 4.020 4.130 2,669 +0.00(+0.00%)
Feb 19, 2021 4.350 4.350 4.130 4.130 3,100 +0.01(+0.24%)
Feb 18, 2021 4.110 4.136 4.100 4.120 5,270 -0.01(-0.27%)
Feb 17, 2021 4.125 4.148 4.123 4.131 3,090 +0.01(+0.30%)
Feb 16, 2021 4.060 4.130 4.060 4.119 12,062 +0.06(+1.44%)
Feb 12, 2021 4.020 4.060 4.005 4.060 7,200 +0.01(+0.37%)
Feb 11, 2021 3.985 4.045 3.970 4.045 4,955 +0.07(+1.86%)
Feb 10, 2021 3.990 3.990 3.940 3.971 1,675 -0.04(-0.97%)
Feb 09, 2021 4.100 4.100 3.990 4.010 9,811 +0.03(+0.68%)
Feb 08, 2021 4.000 4.010 3.941 3.983 9,917 +0.03(+0.76%)
Feb 05, 2021 4.000 4.000 3.810 3.953 51,500 +0.07(+1.75%)
Feb 04, 2021 3.880 3.885 3.880 3.885 491 -0.02(-0.38%)
Feb 03, 2021 3.950 3.960 3.880 3.900 52,225 +0.05(+1.30%)
Feb 02, 2021 3.790 3.915 3.790 3.850 6,419 +0.08(+2.12%)
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.