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 (%)
Jun 30, 2017 10.50 10.50 10.48 10.50 13,250 +0.08(+0.72%)
Jun 29, 2017 10.70 10.72 10.42 10.42 4,630 -0.31(-2.86%)
Jun 28, 2017 10.56 10.78 10.48 10.73 26,425 +0.33(+3.15%)
Jun 27, 2017 10.19 10.40 10.12 10.40 8,966 +0.36(+3.62%)
Jun 26, 2017 9.955 10.04 9.950 10.04 21,251 +0.13(+1.30%)
Jun 23, 2017 9.821 9.942 9.821 9.910 11,652 +0.03(+0.30%)
Jun 22, 2017 9.900 9.910 9.880 9.880 8,790 +0.08(+0.82%)
Jun 21, 2017 9.740 9.800 9.704 9.800 34,937 +0.11(+1.14%)
Jun 20, 2017 9.770 9.770 9.690 9.690 3,092 -0.08(-0.80%)
Jun 19, 2017 9.630 9.776 9.630 9.768 3,673 +0.12(+1.23%)
Jun 16, 2017 9.617 9.650 9.617 9.650 706 +0.06(+0.63%)
Jun 15, 2017 9.710 9.710 9.590 9.590 8,830 -0.11(-1.13%)
Jun 14, 2017 9.801 9.801 9.700 9.700 12,548 -0.06(-0.66%)
Jun 13, 2017 9.828 9.834 9.765 9.765 4,200 +0.01(+0.15%)
Jun 12, 2017 9.825 9.825 9.651 9.750 21,433 -0.01(-0.10%)
Jun 09, 2017 9.600 9.809 9.600 9.760 8,024 +0.13(+1.35%)
Jun 08, 2017 9.691 9.691 9.600 9.630 15,827 -0.09(-0.93%)
Jun 07, 2017 10.01 10.01 9.720 9.720 19,832 -0.27(-2.69%)
Jun 06, 2017 10.02 10.03 9.989 9.989 5,762 -0.06(-0.63%)
Jun 05, 2017 10.11 10.11 9.844 10.05 6,192 -0.02(-0.17%)
Jun 02, 2017 10.08 10.16 10.05 10.07 13,011 +0.04(+0.43%)
Jun 01, 2017 9.890 10.03 9.879 10.03 19,386 +0.14(+1.38%)
May 31, 2017 9.899 9.899 9.863 9.890 5,716 +0.01(+0.10%)
May 30, 2017 9.880 9.998 9.880 9.880 13,210 +0.00(+0.02%)
May 26, 2017 9.766 9.899 9.761 9.878 9,235 +0.13(+1.31%)
May 25, 2017 9.810 9.810 9.750 9.750 5,062 -0.03(-0.32%)
May 24, 2017 9.773 9.822 9.732 9.781 18,204 -0.01(-0.09%)
May 23, 2017 9.830 9.830 9.781 9.790 9,541 +0.04(+0.41%)
May 22, 2017 9.940 9.960 9.720 9.750 2,500 +0.00(+0.03%)
May 19, 2017 9.668 9.747 9.660 9.747 16,445 +0.21(+2.26%)
May 18, 2017 9.554 9.611 9.352 9.532 8,233 -0.05(-0.50%)
May 17, 2017 9.611 9.661 9.580 9.580 6,149 -0.14(-1.44%)
May 16, 2017 9.920 9.920 9.700 9.720 54,995 +0.02(+0.18%)
May 15, 2017 9.760 9.760 9.643 9.702 21,462 +0.11(+1.15%)
May 12, 2017 9.620 9.629 9.592 9.592 10,443 -0.04(-0.39%)
May 11, 2017 9.710 9.739 9.630 9.630 8,142 -0.23(-2.31%)
May 10, 2017 9.779 9.880 9.779 9.858 35,805 +0.13(+1.35%)
May 09, 2017 9.778 9.778 9.721 9.726 5,301 -0.08(-0.80%)
May 08, 2017 9.713 9.820 9.699 9.805 282,328 +0.11(+1.08%)
May 05, 2017 9.550 9.703 9.550 9.700 4,801 +0.12(+1.25%)
May 04, 2017 9.676 9.683 9.550 9.580 18,786 -0.07(-0.75%)
May 03, 2017 9.724 9.750 9.650 9.652 25,157 -0.09(-0.93%)
May 02, 2017 9.700 9.790 9.700 9.743 16,161 -0.08(-0.85%)
May 01, 2017 9.800 9.830 9.711 9.826 16,093 +0.04(+0.37%)
Apr 28, 2017 9.748 9.840 9.720 9.790 19,636 +0.03(+0.31%)
Apr 27, 2017 9.600 9.760 9.600 9.760 28,406 +0.16(+1.68%)
Apr 26, 2017 9.600 9.631 9.534 9.599 22,036 +0.07(+0.75%)
Apr 25, 2017 9.497 9.540 9.480 9.527 15,225 -0.02(-0.23%)
Apr 24, 2017 9.653 9.653 9.547 9.550 22,032 -0.05(-0.48%)
Apr 21, 2017 9.600 9.630 9.560 9.596 28,479 +0.01(+0.07%)
Apr 20, 2017 9.590 9.630 9.589 9.589 7,194 -0.02(-0.17%)
Apr 19, 2017 9.750 9.820 9.581 9.606 26,670 -0.05(-0.51%)
Apr 18, 2017 9.648 9.850 9.617 9.655 54,329 -0.01(-0.15%)
Apr 17, 2017 9.665 9.729 9.610 9.670 165,287 +0.08(+0.82%)
Apr 13, 2017 9.752 9.752 9.591 9.591 9,681 -0.12(-1.23%)
Apr 12, 2017 9.655 9.716 9.655 9.710 2,530 +0.08(+0.85%)
Apr 11, 2017 9.680 9.680 9.520 9.628 9,522 -0.06(-0.64%)
Apr 10, 2017 9.678 9.719 9.655 9.690 3,341 +0.16(+1.70%)
Apr 07, 2017 9.590 9.630 9.503 9.528 61,366 +0.05(+0.54%)
Apr 06, 2017 9.740 9.740 9.430 9.477 28,143 -0.17(-1.79%)
Apr 05, 2017 9.675 9.700 9.650 9.650 39,983 -0.04(-0.41%)
Apr 04, 2017 9.679 9.700 9.653 9.690 7,399 -0.01(-0.10%)
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.