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 (%)
Jul 29, 2016 9.900 9.900 9.810 9.850 1,761 +0.14(+1.46%)
Jul 28, 2016 9.624 9.708 9.624 9.708 4,151 +0.07(+0.76%)
Jul 27, 2016 9.650 9.650 9.600 9.634 4,283 -0.03(-0.27%)
Jul 26, 2016 9.710 9.710 9.640 9.660 9,599 -0.03(-0.28%)
Jul 25, 2016 9.600 9.688 9.598 9.688 8,040 -0.01(-0.10%)
Jul 22, 2016 9.970 9.970 9.660 9.697 14,839 -0.05(-0.48%)
Jul 21, 2016 9.576 10.04 9.576 9.744 12,092 +0.18(+1.92%)
Jul 20, 2016 9.573 9.669 9.560 9.560 8,438 -0.05(-0.51%)
Jul 19, 2016 9.641 9.710 9.590 9.609 36,881 -0.17(-1.74%)
Jul 18, 2016 9.744 9.890 9.684 9.779 74,956 +0.09(+0.92%)
Jul 15, 2016 9.700 9.770 9.690 9.690 69,282 -0.03(-0.31%)
Jul 14, 2016 9.790 9.823 9.707 9.720 18,706 -0.10(-0.99%)
Jul 13, 2016 9.820 10.12 9.749 9.817 6,184 -0.78(-7.38%)
Jul 12, 2016 10.67 10.67 10.60 10.60 1,160 -0.05(-0.50%)
Jul 11, 2016 10.77 10.77 10.64 10.65 1,127 +0.14(+1.36%)
Jul 08, 2016 10.56 10.56 10.56 10.51 1,313 -0.09(-0.85%)
Jul 07, 2016 10.49 10.60 10.49 10.60 1,935 +0.20(+1.93%)
Jul 05, 2016 10.41 10.53 10.33 10.40 11,383 +0.49(+4.94%)
Jul 01, 2016 9.910 9.910 9.910 0 -0.29(-2.87%)
Jun 30, 2016 10.20 10.20 10.20 10.20 136 +0.29(+2.94%)
Jun 29, 2016 9.940 9.940 9.912 9.912 1,868 +0.18(+1.87%)
Jun 28, 2016 9.740 9.747 9.658 9.730 2,695 +0.07(+0.72%)
Jun 27, 2016 10.03 10.03 9.660 9.660 2,910 -0.40(-3.98%)
Jun 24, 2016 10.00 10.23 10.00 10.06 2,919 -0.33(-3.18%)
Jun 23, 2016 10.42 10.42 10.39 10.39 1,507 +0.24(+2.39%)
Jun 20, 2016 10.15 10.15 10.15 35 -0.01(-0.13%)
Jun 17, 2016 10.16 10.16 10.16 10.16 218 -0.03(-0.27%)
Jun 16, 2016 10.18 10.19 10.18 10.19 10,030 -0.08(-0.81%)
Jun 15, 2016 10.27 10.27 10.27 10.27 2,217 +0.05(+0.49%)
Jun 14, 2016 10.33 10.33 10.22 10.22 2,061 -0.12(-1.16%)
Jun 13, 2016 10.41 10.41 10.34 10.34 1,351 -0.05(-0.48%)
Jun 10, 2016 10.55 10.55 10.38 10.39 4,006 -0.11(-1.03%)
Jun 09, 2016 10.56 10.57 10.50 10.50 5,200 +0.05(+0.46%)
Jun 08, 2016 10.71 10.71 10.45 10.45 1,150 +0.09(+0.87%)
Jun 07, 2016 10.25 10.36 10.25 10.36 1,170 +0.34(+3.39%)
Jun 06, 2016 10.07 10.07 10.02 10.02 951 +0.18(+1.83%)
Jun 03, 2016 9.860 9.860 9.840 9.840 10,044 +0.19(+2.01%)
Jun 02, 2016 9.646 9.646 9.646 9.646 133 -0.04(-0.37%)
Jun 01, 2016 9.675 9.683 9.670 9.682 2,080 -0.04(-0.39%)
May 31, 2016 9.720 9.720 9.720 9.720 15,011 +0.03(+0.31%)
May 27, 2016 9.690 9.690 9.690 0 +0.21(+2.22%)
May 26, 2016 9.527 9.527 9.480 9.480 4,559 +0.00(+0.00%)
May 25, 2016 9.491 9.491 9.480 9.480 700 +0.13(+1.39%)
May 24, 2016 9.350 9.350 9.350 9.350 832 -0.15(-1.58%)
May 23, 2016 9.200 9.500 9.200 9.500 743 +0.24(+2.59%)
May 20, 2016 9.260 9.260 9.260 9.260 299 +0.10(+1.09%)
May 19, 2016 9.104 9.160 9.090 9.160 650 -0.05(-0.54%)
May 18, 2016 9.561 9.576 9.209 9.210 4,881 -0.39(-4.06%)
May 17, 2016 9.600 9.600 9.600 9.600 16,120 +0.02(+0.20%)
May 16, 2016 9.640 9.640 9.581 9.581 6,338 +0.17(+1.82%)
May 13, 2016 9.719 9.719 9.410 9.410 3,221 -0.47(-4.78%)
May 12, 2016 9.992 9.992 9.882 9.882 13,784 -0.11(-1.08%)
May 11, 2016 9.954 9.990 9.927 9.990 700 +0.16(+1.63%)
May 10, 2016 9.808 9.830 9.798 9.830 12,937 +0.05(+0.51%)
May 09, 2016 9.780 9.780 9.780 9.780 170 +0.13(+1.31%)
May 06, 2016 9.653 9.653 9.653 9.653 574 -0.25(-2.52%)
May 05, 2016 9.997 10.00 9.850 9.903 3,386 +0.05(+0.54%)
May 04, 2016 9.540 9.850 9.540 9.850 600 +0.21(+2.18%)
May 03, 2016 9.678 9.678 9.640 9.640 1,169 -0.33(-3.31%)
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.