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

Corus Entertainment (OP: CJREF )

0.3650 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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 30, 2018 4.903 4.990 4.903 4.979 66,575 +0.04(+0.79%)
Apr 27, 2018 4.920 4.950 4.882 4.940 23,492 +0.00(+0.08%)
Apr 26, 2018 4.859 4.960 4.850 4.936 8,994 +0.09(+1.77%)
Apr 25, 2018 4.973 4.980 4.847 4.850 20,418 -0.11(-2.22%)
Apr 24, 2018 4.964 4.999 4.950 4.960 11,020 -0.01(-0.20%)
Apr 23, 2018 5.100 5.100 4.961 4.970 22,690 -0.08(-1.62%)
Apr 20, 2018 5.100 5.150 5.050 5.052 22,156 -0.05(-0.95%)
Apr 19, 2018 5.428 5.428 5.081 5.100 78,912 -0.22(-4.08%)
Apr 18, 2018 5.301 5.360 5.250 5.317 35,891 +0.05(+0.89%)
Apr 17, 2018 5.304 5.355 5.270 5.270 38,544 -0.03(-0.51%)
Apr 16, 2018 5.329 5.330 5.249 5.297 85,564 +0.04(+0.70%)
Apr 13, 2018 5.467 5.467 5.150 5.260 78,952 -0.22(-3.96%)
Apr 12, 2018 5.768 5.768 5.460 5.477 21,614 -0.14(-2.52%)
Apr 11, 2018 5.600 5.630 5.570 5.618 59,911 +0.04(+0.69%)
Apr 10, 2018 5.492 5.580 5.405 5.580 49,347 +0.02(+0.36%)
Apr 09, 2018 5.800 5.800 5.475 5.560 70,949 -0.22(-3.81%)
Apr 06, 2018 5.650 5.780 5.570 5.780 42,697 +0.18(+3.21%)
Apr 05, 2018 5.519 5.811 5.390 5.600 191,456 +0.90(+19.20%)
Apr 04, 2018 4.435 4.737 4.340 4.698 144,165 +0.18(+3.94%)
Apr 03, 2018 4.581 4.599 4.520 4.520 21,709 -0.04(-0.88%)
Apr 02, 2018 4.691 4.700 4.451 4.560 118,469 -0.10(-2.15%)
Mar 29, 2018 4.660 4.660 4.660 0 +0.02(+0.50%)
Mar 28, 2018 4.805 4.812 4.590 4.637 136,661 -0.20(-4.19%)
Mar 27, 2018 5.436 5.436 4.770 4.840 117,760 -0.59(-10.82%)
Mar 26, 2018 5.379 5.470 5.340 5.427 54,606 +0.10(+1.88%)
Mar 23, 2018 5.470 5.473 5.327 5.327 7,388 -0.07(-1.35%)
Mar 22, 2018 5.460 5.460 5.400 5.400 3,387 -0.08(-1.46%)
Mar 21, 2018 5.391 5.520 5.360 5.480 41,783 +0.12(+2.15%)
Mar 20, 2018 5.420 5.429 5.310 5.365 22,278 -0.06(-1.02%)
Mar 19, 2018 5.450 5.552 5.380 5.420 26,458 -0.13(-2.34%)
Mar 16, 2018 5.480 5.590 5.460 5.550 30,055 -0.05(-0.97%)
Mar 15, 2018 5.470 5.662 5.460 5.604 28,508 +0.20(+3.78%)
Mar 14, 2018 5.555 5.555 5.361 5.400 62,769 -0.17(-3.05%)
Mar 13, 2018 5.711 5.730 5.570 5.570 23,298 -0.13(-2.28%)
Mar 12, 2018 5.770 5.811 5.700 5.700 82,207 -0.05(-0.84%)
Mar 09, 2018 5.743 5.760 5.700 5.748 31,199 +0.05(+0.87%)
Mar 08, 2018 5.647 5.699 5.551 5.699 18,699 +0.06(+0.98%)
Mar 07, 2018 5.716 5.716 5.570 5.644 24,022 -0.01(-0.12%)
Mar 06, 2018 5.805 5.805 5.573 5.650 56,547 -0.10(-1.73%)
Mar 05, 2018 5.913 5.990 5.636 5.750 77,309 -0.24(-3.97%)
Mar 02, 2018 6.116 6.160 5.970 5.987 60,524 -0.15(-2.48%)
Mar 01, 2018 6.260 6.260 6.137 6.140 39,127 -0.12(-1.92%)
Feb 28, 2018 6.310 6.310 6.240 6.260 48,119 -0.03(-0.48%)
Feb 27, 2018 6.290 6.361 6.290 6.290 14,369 -0.05(-0.86%)
Feb 26, 2018 6.348 6.401 6.330 6.345 15,322 -0.05(-0.78%)
Feb 23, 2018 6.400 6.449 6.367 6.395 11,293 +0.05(+0.79%)
Feb 22, 2018 6.345 6.345 17,494 -0.08(-1.17%)
Feb 21, 2018 6.390 6.453 6.350 6.420 8,929 +0.02(+0.30%)
Feb 20, 2018 6.400 6.629 6.400 6.401 15,691 -0.10(-1.52%)
Feb 16, 2018 6.500 6.500 6.500 0 +0.06(+0.93%)
Feb 15, 2018 6.480 6.530 6.420 6.440 10,985 -0.09(-1.34%)
Feb 14, 2018 6.360 6.558 6.360 6.527 10,611 +0.16(+2.48%)
Feb 13, 2018 6.587 6.700 6.360 6.369 24,781 -0.33(-4.89%)
Feb 12, 2018 6.500 6.710 6.500 6.697 49,411 +0.20(+3.03%)
Feb 09, 2018 6.629 6.658 6.399 6.500 44,463 -0.14(-2.08%)
Feb 08, 2018 6.690 6.765 6.620 6.638 24,355 -0.01(-0.18%)
Feb 07, 2018 6.679 6.540 6.650 52,086 +0.11(+1.68%)
Feb 06, 2018 6.530 6.580 6.410 6.540 52,594 -0.06(-0.91%)
Feb 05, 2018 6.624 6.729 6.624 6.600 46,782 -0.09(-1.35%)
Feb 02, 2018 7.060 7.060 6.650 6.690 27,689 -0.23(-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.