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 29, 2016 9.857 10.04 9.804 10.04 1,459 +0.19(+1.93%)
Apr 28, 2016 9.650 9.860 9.650 9.850 13,060 +0.36(+3.79%)
Apr 26, 2016 9.490 9.490 9.490 110 +0.15(+1.60%)
Apr 25, 2016 9.330 9.340 9.320 9.340 565 -0.01(-0.10%)
Apr 22, 2016 9.450 9.450 9.350 9.350 951 +0.06(+0.63%)
Apr 21, 2016 9.270 9.291 9.220 9.291 5,140 +0.02(+0.22%)
Apr 19, 2016 9.271 9.271 9.271 83 -0.03(-0.30%)
Apr 18, 2016 9.298 9.298 9.298 9.298 1,088 +0.10(+1.09%)
Apr 15, 2016 9.320 9.320 9.198 9.198 2,037 -0.11(-1.20%)
Apr 14, 2016 9.330 9.330 9.290 9.310 4,267 -0.04(-0.45%)
Apr 13, 2016 9.380 9.380 9.330 9.352 1,357 -0.01(-0.08%)
Apr 12, 2016 9.380 9.403 9.360 9.360 4,285 +0.07(+0.76%)
Apr 11, 2016 9.300 9.300 9.289 9.289 3,857 +0.29(+3.21%)
Apr 08, 2016 9.000 9.000 9.000 9.000 2,000 +0.12(+1.38%)
Apr 07, 2016 9.010 9.010 8.877 8.877 461 -0.29(-3.19%)
Apr 06, 2016 9.038 9.196 9.038 9.170 1,396 +0.17(+1.92%)
Apr 05, 2016 8.970 8.997 8.930 8.997 1,177 -0.27(-2.94%)
Apr 04, 2016 9.440 9.440 9.270 9.270 497 -0.11(-1.17%)
Apr 01, 2016 9.350 9.380 9.350 9.380 531 +0.32(+3.57%)
Mar 31, 2016 9.170 9.170 9.057 9.057 348 +0.03(+0.30%)
Mar 30, 2016 8.960 9.210 8.960 9.030 2,838 +0.75(+9.11%)
Mar 29, 2016 8.120 8.276 8.120 8.276 233 +0.10(+1.28%)
Mar 24, 2016 8.172 8.172 8.172 0 -0.57(-6.50%)
Mar 23, 2016 9.000 9.000 8.740 8.740 916 -0.21(-2.30%)
Mar 22, 2016 8.870 9.030 8.870 8.946 6,100 +0.20(+2.24%)
Mar 21, 2016 8.700 8.750 8.650 8.750 1,310 +0.05(+0.57%)
Mar 18, 2016 8.700 8.700 8.700 8.700 100 +0.13(+1.52%)
Mar 17, 2016 8.570 8.570 8.570 8.570 133 +0.22(+2.63%)
Mar 15, 2016 8.350 8.350 8.350 0 +0.08(+1.01%)
Mar 14, 2016 8.260 8.266 8.260 8.266 271 +0.09(+1.05%)
Mar 11, 2016 8.178 8.180 8.178 8.180 1,113 +0.11(+1.36%)
Mar 10, 2016 8.200 8.280 8.070 8.070 500 +0.27(+3.46%)
Mar 09, 2016 7.790 7.800 7.790 7.800 1,360 +0.02(+0.26%)
Mar 08, 2016 7.810 7.810 7.780 7.780 18,960 -0.14(-1.77%)
Mar 07, 2016 7.980 7.980 7.920 7.920 3,017 -0.09(-1.07%)
Mar 04, 2016 7.960 8.027 7.960 8.005 2,457 +0.10(+1.24%)
Mar 02, 2016 7.907 7.907 7.907 1 -0.11(-1.40%)
Mar 01, 2016 7.840 8.020 7.840 8.020 2,277 +0.13(+1.59%)
Feb 29, 2016 7.600 7.910 7.600 7.894 63,126 +0.28(+3.74%)
Feb 26, 2016 7.378 7.610 7.350 7.610 14,200 +0.61(+8.71%)
Feb 25, 2016 7.040 7.040 7.000 7.000 201 -0.17(-2.37%)
Feb 24, 2016 7.150 7.170 7.150 7.170 666 -0.05(-0.69%)
Feb 23, 2016 7.220 7.220 7.220 7.220 7,210 +0.27(+3.88%)
Feb 18, 2016 6.950 6.950 6.950 1 +0.25(+3.73%)
Feb 16, 2016 6.700 6.700 6.700 44 +0.18(+2.76%)
Feb 12, 2016 6.520 6.520 6.520 0 +0.14(+2.19%)
Feb 11, 2016 6.500 6.500 6.268 6.380 4,309 -0.23(-3.48%)
Feb 10, 2016 6.650 6.719 6.610 6.610 2,734 -0.07(-1.05%)
Feb 09, 2016 6.720 6.720 6.600 6.680 2,300 +0.02(+0.34%)
Feb 08, 2016 6.870 6.870 6.650 6.657 2,913 -0.08(-1.23%)
Feb 05, 2016 6.740 6.740 6.740 6.740 385 -0.17(-2.46%)
Feb 04, 2016 6.920 6.920 6.895 6.910 1,488 +0.04(+0.60%)
Feb 03, 2016 6.980 6.980 6.869 6.869 727 -0.15(-2.16%)
Feb 02, 2016 7.110 7.110 7.020 7.020 421 +0.06(+0.86%)
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.