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 31, 2020 1.827 1.842 1.780 1.799 16,000 -0.02(-0.87%)
Jul 30, 2020 1.800 1.840 1.790 1.815 22,198 +0.00(+0.28%)
Jul 29, 2020 1.815 1.835 1.810 1.810 1,171 +0.00(+0.00%)
Jul 28, 2020 1.828 1.860 1.810 1.810 1,919 -0.03(-1.63%)
Jul 27, 2020 1.754 1.840 1.730 1.840 14,621 +0.09(+5.14%)
Jul 24, 2020 1.680 1.790 1.680 1.750 42,500 -0.04(-2.23%)
Jul 23, 2020 1.852 1.852 1.780 1.790 22,860 -0.05(-2.98%)
Jul 22, 2020 1.832 1.845 1.825 1.845 1,880 -0.01(-0.27%)
Jul 21, 2020 1.907 1.907 1.850 1.850 12,422 -0.03(-1.86%)
Jul 20, 2020 1.950 1.950 1.851 1.885 2,627 +0.01(+0.27%)
Jul 17, 2020 1.925 1.950 1.880 1.880 5,500 +0.01(+0.51%)
Jul 16, 2020 1.916 1.920 1.871 1.871 12,498 -0.02(-1.03%)
Jul 15, 2020 1.782 1.900 1.782 1.890 8,048 +0.13(+7.25%)
Jul 14, 2020 1.800 1.807 1.760 1.762 36,524 -0.04(-2.07%)
Jul 13, 2020 1.895 1.895 1.799 1.799 43,340 -0.11(-5.79%)
Jul 10, 2020 1.910 1.910 1.910 1.910 400 +0.07(+3.80%)
Jul 09, 2020 1.840 1.964 1.840 1.840 64,640 -0.10(-5.15%)
Jul 08, 2020 1.966 1.966 1.940 1.940 3,127 -0.03(-1.63%)
Jul 07, 2020 2.110 2.110 1.915 1.972 108,110 -0.05(-2.27%)
Jul 06, 2020 2.102 2.102 2.000 2.018 111,209 -0.12(-5.71%)
Jul 02, 2020 2.200 2.200 2.115 2.140 9,100 -0.15(-6.55%)
Jul 01, 2020 2.360 2.450 2.120 2.290 6,007 +0.19(+9.05%)
Jun 30, 2020 2.033 2.100 2.013 2.100 30,192 +0.05(+2.44%)
Jun 29, 2020 2.077 2.136 2.050 2.050 15,944 -0.09(-4.21%)
Jun 26, 2020 2.500 2.500 2.110 2.140 129,400 -0.41(-16.22%)
Jun 25, 2020 2.594 2.604 2.541 2.554 9,809 -0.05(-1.75%)
Jun 24, 2020 2.642 2.642 2.595 2.600 1,578 -0.07(-2.49%)
Jun 23, 2020 2.705 2.710 2.666 2.666 1,265 +0.01(+0.24%)
Jun 22, 2020 2.679 2.680 2.650 2.660 1,450 -0.01(-0.56%)
Jun 19, 2020 2.755 2.755 2.675 2.675 4,900 -0.02(-0.56%)
Jun 18, 2020 2.690 2.690 2.690 2.690 600 -0.00(-0.19%)
Jun 17, 2020 2.750 2.750 2.650 2.695 46,080 -0.06(-2.00%)
Jun 16, 2020 2.750 2.795 2.700 2.750 5,601 +0.04(+1.48%)
Jun 15, 2020 2.625 2.770 2.625 2.710 4,533 -0.05(-1.81%)
Jun 12, 2020 2.650 2.865 2.650 2.760 5,700 +0.04(+1.47%)
Jun 11, 2020 2.819 2.900 2.690 2.720 11,399 -0.20(-7.01%)
Jun 10, 2020 2.980 3.050 2.925 2.925 33,739 -0.04(-1.35%)
Jun 09, 2020 2.890 2.965 2.860 2.965 12,694 +0.03(+0.90%)
Jun 08, 2020 2.900 2.967 2.900 2.939 4,077 +0.06(+2.21%)
Jun 05, 2020 2.947 2.978 2.860 2.875 12,700 +0.04(+1.43%)
Jun 04, 2020 2.850 2.850 2.650 2.834 17,459 +0.04(+1.40%)
Jun 03, 2020 2.442 2.817 2.435 2.795 54,842 +0.40(+16.61%)
Jun 02, 2020 2.400 2.410 2.392 2.397 175,217 +0.01(+0.30%)
Jun 01, 2020 2.376 2.438 2.368 2.390 23,912 +0.08(+3.46%)
May 29, 2020 2.320 2.385 2.290 2.310 24,700 -0.04(-1.70%)
May 28, 2020 2.350 2.405 2.341 2.350 129,534 +0.00(+0.00%)
May 27, 2020 2.300 2.350 2.262 2.350 100,905 +0.13(+5.78%)
May 26, 2020 2.150 2.245 2.130 2.221 129,110 +0.14(+6.80%)
May 22, 2020 2.070 2.080 2.035 2.080 25,400 -0.04(-1.89%)
May 21, 2020 2.111 2.130 2.066 2.120 34,586 +0.01(+0.47%)
May 20, 2020 2.146 2.146 2.110 2.110 1,830 +0.01(+0.48%)
May 19, 2020 2.078 2.100 2.060 2.100 3,277 +0.05(+2.44%)
May 18, 2020 2.005 2.220 2.005 2.050 2,282 +0.06(+3.02%)
May 15, 2020 1.960 1.990 1.960 1.990 4,000 -0.03(-1.49%)
May 14, 2020 1.850 2.020 1.850 2.020 31,364 +0.08(+4.32%)
May 13, 2020 2.000 2.000 1.936 1.936 20,250 -0.22(-10.04%)
May 12, 2020 2.195 2.195 2.152 2.152 1,875 -0.05(-2.16%)
May 11, 2020 2.160 2.205 2.160 2.200 1,468 +0.02(+0.92%)
May 08, 2020 2.174 2.180 2.174 2.180 3,300 -0.04(-1.78%)
May 07, 2020 2.170 2.220 2.170 2.220 2,967 +0.10(+4.69%)
May 06, 2020 2.140 2.140 2.100 2.120 1,424 -0.08(-3.64%)
May 05, 2020 2.300 2.300 2.180 2.200 27,757 -0.00(-0.23%)
May 04, 2020 2.209 2.209 2.180 2.205 3,035 -0.02(-0.68%)
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.