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

Corus Entertainment (OP: CJREF )

0.1359 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 13, 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 30, 2021 4.730 4.730 4.620 4.620 3,274 -0.12(-2.53%)
Jul 29, 2021 4.702 4.780 4.702 4.740 11,027 +0.16(+3.51%)
Jul 28, 2021 4.540 4.580 4.498 4.580 12,626 +0.07(+1.54%)
Jul 27, 2021 4.550 4.550 4.505 4.510 3,130 -0.05(-1.09%)
Jul 26, 2021 4.559 4.560 4.510 4.560 6,593 +0.02(+0.43%)
Jul 23, 2021 4.540 4.540 4.540 4.540 2,292 -0.03(-0.66%)
Jul 22, 2021 4.567 4.580 4.567 4.570 8,400 +0.11(+2.42%)
Jul 20, 2021 4.462 4.462 4.462 2 -0.01(-0.22%)
Jul 19, 2021 4.500 4.600 4.430 4.472 8,892 -0.14(-2.97%)
Jul 16, 2021 4.580 4.609 4.562 4.609 40,140 -0.09(-1.93%)
Jul 15, 2021 4.770 4.770 4.678 4.699 6,835 -0.09(-1.93%)
Jul 14, 2021 4.840 4.840 4.792 4.792 1,965 +0.00(+0.03%)
Jul 13, 2021 4.790 4.790 4.790 4.790 104 +0.00(+0.00%)
Jul 12, 2021 4.791 4.812 4.790 4.790 5,490 -0.01(-0.20%)
Jul 09, 2021 4.790 4.800 4.778 4.800 5,710 +0.11(+2.37%)
Jul 08, 2021 4.740 4.740 4.689 4.689 4,428 -0.07(-1.49%)
Jul 07, 2021 4.834 4.850 4.721 4.760 7,526 -0.08(-1.75%)
Jul 06, 2021 5.020 5.260 4.798 4.845 17,334 -0.14(-2.71%)
Jul 02, 2021 5.350 5.350 4.980 4.980 16,255 -0.18(-3.49%)
Jul 01, 2021 5.350 5.370 5.140 5.160 1,893 +0.01(+0.25%)
Jun 30, 2021 5.120 5.150 4.990 5.147 11,314 +0.04(+0.72%)
Jun 29, 2021 4.901 5.145 4.890 5.110 16,159 +0.30(+6.24%)
Jun 28, 2021 4.810 4.830 4.810 4.810 5,262 -0.01(-0.21%)
Jun 25, 2021 4.788 4.820 4.788 4.820 491 +0.08(+1.64%)
Jun 24, 2021 4.752 4.752 4.742 4.742 2,426 +0.09(+1.98%)
Jun 22, 2021 4.650 4.650 4.650 4,149 +0.01(+0.22%)
Jun 21, 2021 4.540 4.640 4.492 4.640 6,875 +0.05(+1.09%)
Jun 18, 2021 4.630 4.630 4.572 4.590 9,197 -0.15(-3.16%)
Jun 17, 2021 4.834 4.834 4.720 4.740 27,268 -0.11(-2.27%)
Jun 16, 2021 4.916 4.916 4.845 4.850 2,243 -0.06(-1.22%)
Jun 15, 2021 4.950 4.950 4.860 4.910 27,915 -0.10(-1.94%)
Jun 14, 2021 5.130 5.130 5.007 5.007 5,568 -0.19(-3.74%)
Jun 11, 2021 5.169 5.202 5.169 5.202 4,695 -0.02(-0.34%)
Jun 10, 2021 5.180 5.220 5.169 5.220 6,901 +0.06(+1.12%)
Jun 09, 2021 5.162 5.162 5.162 5.162 222 -0.07(-1.30%)
Jun 08, 2021 5.253 5.300 5.230 5.230 7,344 +0.03(+0.58%)
Jun 07, 2021 5.211 5.263 5.200 5.200 4,291 +0.01(+0.19%)
Jun 04, 2021 5.180 5.210 5.170 5.190 2,767 -0.02(-0.38%)
Jun 03, 2021 5.150 5.210 5.100 5.210 5,485 +0.08(+1.56%)
Jun 02, 2021 5.110 5.158 5.110 5.130 5,999 -0.01(-0.19%)
Jun 01, 2021 5.170 5.170 5.140 5.140 2,209 +0.07(+1.38%)
May 28, 2021 5.000 5.100 5.000 5.070 6,142 +0.11(+2.22%)
May 27, 2021 4.928 4.960 4.928 4.960 16,371 +0.06(+1.22%)
May 26, 2021 4.870 4.900 4.870 4.900 4,081 +0.07(+1.45%)
May 25, 2021 4.858 4.870 4.830 4.830 33,009 +0.07(+1.47%)
May 24, 2021 4.550 4.900 4.520 4.760 1,889 -0.07(-1.47%)
May 21, 2021 4.870 4.870 4.831 4.831 7,567 -0.02(-0.48%)
May 20, 2021 4.899 4.899 4.854 4.854 921 +0.02(+0.50%)
May 19, 2021 4.830 4.858 4.828 4.830 12,346 -0.13(-2.61%)
May 18, 2021 4.960 4.960 4.960 4.960 389 +0.03(+0.70%)
May 17, 2021 4.940 4.940 4.925 4.925 1,539 -0.00(-0.09%)
May 14, 2021 4.832 4.929 4.832 4.929 16,075 +0.13(+2.70%)
May 13, 2021 4.833 4.854 4.738 4.800 8,143 -0.04(-0.87%)
May 12, 2021 4.910 4.910 4.842 4.842 750 -0.06(-1.18%)
May 11, 2021 4.890 4.990 4.890 4.900 7,080 -0.03(-0.62%)
May 10, 2021 4.944 4.944 4.910 4.930 3,591 +0.01(+0.17%)
May 07, 2021 4.920 4.960 4.920 4.922 4,845 +0.03(+0.65%)
May 06, 2021 4.800 4.905 4.800 4.890 38,504 +0.06(+1.24%)
May 05, 2021 4.817 4.830 4.817 4.830 832 +0.04(+0.84%)
May 04, 2021 4.791 4.791 4.790 4.790 1,275 -0.08(-1.63%)
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.