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

Cogeco Cable Inc [F] (TSX: CCA )

56.22 -0.40 (-0.71%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2018 76.33 76.97 75.90 76.20 89,252 -0.06(-0.08%)
Jan 30, 2018 76.72 77.07 76.04 76.26 39,037 -0.81(-1.05%)
Jan 29, 2018 78.52 78.52 77.02 77.07 33,994 -1.49(-1.90%)
Jan 26, 2018 79.04 79.28 78.09 78.56 58,447 -0.49(-0.62%)
Jan 25, 2018 78.67 79.13 77.87 79.05 66,858 +0.32(+0.41%)
Jan 24, 2018 78.55 79.20 77.87 78.73 84,180 +0.62(+0.79%)
Jan 23, 2018 78.13 78.37 77.26 78.11 49,853 -0.48(-0.61%)
Jan 22, 2018 78.09 78.85 77.49 78.59 84,264 +0.68(+0.87%)
Jan 19, 2018 77.12 78.24 76.91 77.91 42,078 +0.79(+1.02%)
Jan 18, 2018 77.48 77.55 76.84 77.12 42,283 -0.36(-0.46%)
Jan 17, 2018 77.99 78.65 77.10 77.48 93,733 -0.51(-0.65%)
Jan 16, 2018 79.05 80.00 77.79 77.99 121,139 -1.11(-1.40%)
Jan 15, 2018 81.37 81.37 78.63 79.10 36,500 -1.41(-1.75%)
Jan 12, 2018 81.85 82.90 79.53 80.51 170,874 -2.03(-2.46%)
Jan 11, 2018 85.05 85.05 82.27 82.54 143,533 -2.76(-3.24%)
Jan 10, 2018 87.43 87.43 84.46 85.30 147,118 -2.23(-2.55%)
Jan 09, 2018 88.02 88.23 85.05 87.53 102,035 -0.19(-0.22%)
Jan 08, 2018 86.55 88.25 85.76 87.72 84,677 +1.70(+1.98%)
Jan 05, 2018 85.70 86.71 85.26 86.02 31,433 +0.37(+0.43%)
Jan 04, 2018 85.94 86.24 85.31 85.65 36,177 -0.20(-0.23%)
Jan 03, 2018 86.73 86.73 85.58 85.85 24,253 -0.94(-1.08%)
Jan 02, 2018 86.49 87.26 86.30 86.79 36,022 +0.31(+0.36%)
Dec 29, 2017 86.48 86.48 86.48 0 +0.52(+0.60%)
Dec 28, 2017 86.55 86.70 85.70 85.96 35,374 -0.75(-0.86%)
Dec 27, 2017 87.74 87.85 86.64 86.71 66,933 -1.04(-1.19%)
Dec 22, 2017 88.89 88.97 87.59 87.75 40,099 -1.22(-1.37%)
Dec 21, 2017 89.57 91.65 88.97 88.97 111,315 +1.91(+2.19%)
Dec 20, 2017 88.58 88.58 86.37 87.06 72,980 -1.51(-1.70%)
Dec 19, 2017 86.65 88.82 86.65 88.57 147,807 +1.89(+2.18%)
Dec 18, 2017 87.33 88.40 86.43 86.68 161,290 -0.19(-0.22%)
Dec 15, 2017 87.63 89.25 86.65 86.87 299,022 -0.75(-0.86%)
Dec 14, 2017 89.02 89.20 87.47 87.62 52,391 -1.40(-1.57%)
Dec 13, 2017 89.19 89.38 88.25 89.02 51,406 -0.13(-0.15%)
Dec 12, 2017 88.89 90.27 88.45 89.15 56,526 +0.25(+0.28%)
Dec 11, 2017 89.76 89.76 88.30 88.90 69,543 -1.01(-1.12%)
Dec 08, 2017 90.43 90.77 89.65 89.91 69,066 -0.25(-0.28%)
Dec 07, 2017 87.41 90.55 87.41 90.16 176,873 +2.72(+3.11%)
Dec 06, 2017 89.94 90.20 87.29 87.44 110,167 -2.38(-2.65%)
Dec 05, 2017 90.57 91.67 89.81 89.82 66,834 -0.70(-0.77%)
Dec 04, 2017 92.26 92.27 90.49 90.52 35,165 -1.71(-1.85%)
Dec 01, 2017 92.03 92.37 90.25 92.23 93,413 +0.17(+0.18%)
Nov 30, 2017 91.44 92.29 91.44 92.06 96,581 +0.64(+0.70%)
Nov 29, 2017 92.00 92.40 91.34 91.42 42,721 -0.50(-0.54%)
Nov 28, 2017 90.96 92.13 90.36 91.92 88,906 +1.09(+1.20%)
Nov 27, 2017 91.33 91.63 90.51 90.83 62,890 -0.96(-1.05%)
Nov 24, 2017 92.40 92.78 91.70 91.79 41,902 -0.34(-0.37%)
Nov 23, 2017 91.44 92.24 91.42 92.13 11,128 +0.47(+0.51%)
Nov 22, 2017 94.06 94.15 91.44 91.66 92,056 -2.40(-2.55%)
Nov 21, 2017 91.29 94.28 90.71 94.06 160,735 +3.50(+3.86%)
Nov 20, 2017 89.73 91.12 89.73 90.56 169,264 +0.94(+1.05%)
Nov 17, 2017 88.87 90.00 88.43 89.62 120,698 +0.75(+0.84%)
Nov 16, 2017 86.85 89.10 86.77 88.87 100,749 +2.24(+2.59%)
Nov 15, 2017 86.80 86.91 85.73 86.63 52,551 -0.87(-0.99%)
Nov 14, 2017 87.50 88.12 87.07 87.50 123,331 -0.02(-0.02%)
Nov 13, 2017 86.80 87.88 86.44 87.52 76,505 +0.53(+0.61%)
Nov 10, 2017 86.92 87.85 86.16 86.99 123,477 +0.18(+0.21%)
Nov 09, 2017 85.43 87.05 84.95 86.81 120,994 +1.42(+1.66%)
Nov 08, 2017 84.93 85.66 84.82 85.39 192,743 +0.25(+0.29%)
Nov 07, 2017 85.17 85.63 84.56 85.14 239,924 -0.06(-0.07%)
Nov 06, 2017 89.51 89.51 83.92 85.20 293,853 -5.47(-6.03%)
Nov 03, 2017 92.74 94.66 90.59 90.67 159,752 -1.94(-2.09%)
Nov 02, 2017 91.65 93.47 91.37 92.61 66,769 +0.96(+1.05%)
Nov 01, 2017 92.75 92.78 90.71 91.65 102,085 -1.10(-1.19%)
Oct 31, 2017 92.14 93.28 92.14 92.75 94,872 +0.71(+0.77%)
Oct 30, 2017 90.32 93.02 90.18 92.04 121,101 +1.72(+1.90%)
Oct 27, 2017 91.24 91.33 90.01 90.32 83,363 -0.61(-0.67%)
Oct 26, 2017 91.09 91.51 90.36 90.93 71,484 -0.21(-0.23%)
Oct 25, 2017 92.00 92.16 91.01 91.14 80,097 -0.92(-1.00%)
Oct 24, 2017 92.74 93.36 91.63 92.06 102,344 -0.77(-0.83%)
Oct 23, 2017 92.90 93.52 92.73 92.83 47,558 +0.13(+0.14%)
Oct 20, 2017 92.34 93.20 92.27 92.70 58,708 +0.41(+0.44%)
Oct 19, 2017 92.44 92.77 91.49 92.29 121,622 -0.36(-0.39%)
Oct 18, 2017 92.66 92.94 92.33 92.65 45,747 +0.27(+0.29%)
Oct 17, 2017 92.10 93.10 92.00 92.38 67,781 +0.26(+0.28%)
Oct 16, 2017 91.94 92.24 91.50 92.12 96,324 +0.37(+0.40%)
Oct 13, 2017 92.15 92.21 90.74 91.75 76,407 -0.45(-0.49%)
Oct 12, 2017 93.16 93.16 91.88 92.20 117,045 -0.90(-0.97%)
Oct 11, 2017 93.27 93.27 92.66 93.10 76,997 -0.33(-0.35%)
Oct 10, 2017 93.49 94.01 92.98 93.43 112,815 +0.20(+0.21%)
Oct 06, 2017 93.67 93.70 92.81 93.23 61,377 -0.74(-0.79%)
Oct 05, 2017 94.05 94.65 93.69 93.97 116,378 +0.10(+0.11%)
Oct 04, 2017 93.14 95.21 93.14 93.87 125,978 +1.04(+1.12%)
Oct 03, 2017 92.84 93.40 92.39 92.83 54,575 +0.26(+0.28%)
Oct 02, 2017 92.13 93.00 92.04 92.57 58,685 +0.55(+0.60%)
Sep 29, 2017 91.20 92.13 90.40 92.02 107,248 +0.99(+1.09%)
Sep 28, 2017 90.14 91.26 89.75 91.03 54,817 +0.86(+0.95%)
Sep 27, 2017 90.66 88.48 90.17 105,201 +1.87(+2.12%)
Sep 26, 2017 88.46 89.14 87.74 88.30 80,033 -0.16(-0.18%)
Sep 25, 2017 88.21 88.54 87.50 88.46 64,088 +0.14(+0.16%)
Sep 22, 2017 88.86 89.40 87.84 88.32 72,583 -0.56(-0.63%)
Sep 21, 2017 89.66 90.00 88.55 88.88 86,365 -0.72(-0.80%)
Sep 20, 2017 90.31 90.95 89.02 89.60 123,069 -1.44(-1.58%)
Sep 19, 2017 90.41 91.11 90.12 91.04 111,285 +0.67(+0.74%)
Sep 18, 2017 89.58 90.54 89.17 90.37 61,915 +0.66(+0.74%)
Sep 15, 2017 89.87 90.73 89.28 89.71 152,034 -0.12(-0.13%)
Sep 14, 2017 87.84 90.08 87.71 89.83 123,993 +1.99(+2.27%)
Sep 13, 2017 90.11 90.41 87.81 87.84 110,600 -2.71(-2.99%)
Sep 12, 2017 90.01 91.14 89.73 90.55 76,368 +0.55(+0.61%)
Sep 11, 2017 90.60 90.60 89.71 90.00 100,182 -0.43(-0.48%)
Sep 08, 2017 91.48 91.48 90.11 90.43 53,275 -1.27(-1.38%)
Sep 07, 2017 93.07 94.43 91.65 91.70 125,098 -1.37(-1.47%)
Sep 06, 2017 93.08 93.26 92.58 93.07 61,255 -0.06(-0.06%)
Sep 05, 2017 93.40 93.44 92.75 93.13 38,268 -0.49(-0.52%)
Sep 01, 2017 93.51 93.90 92.53 93.62 40,182 +0.17(+0.18%)
Aug 31, 2017 92.61 93.66 92.38 93.45 55,405 +1.08(+1.17%)
Aug 30, 2017 91.71 92.65 91.57 92.37 35,563 +0.58(+0.63%)
Aug 29, 2017 90.60 91.93 90.52 91.79 63,922 +1.02(+1.12%)
Aug 28, 2017 90.89 90.90 90.62 90.77 18,706 -0.03(-0.03%)
Aug 25, 2017 91.12 91.19 90.80 90.80 24,170 -0.01(-0.01%)
Aug 24, 2017 90.90 90.92 90.55 90.81 15,188 +0.08(+0.09%)
Aug 23, 2017 90.73 90.96 90.55 90.73 64,495 -0.10(-0.11%)
Aug 22, 2017 90.64 91.25 90.37 90.83 92,520 +0.31(+0.34%)
Aug 21, 2017 90.85 90.93 90.40 90.52 66,930 -0.19(-0.21%)
Aug 18, 2017 90.90 90.95 90.23 90.71 57,139 -0.36(-0.40%)
Aug 17, 2017 91.14 91.40 90.85 91.07 97,349 -0.28(-0.31%)
Aug 16, 2017 92.09 92.10 91.16 91.35 86,897 -0.87(-0.94%)
Aug 15, 2017 92.30 92.31 91.40 92.22 85,938 +0.12(+0.13%)
Aug 14, 2017 90.99 92.25 90.99 92.10 72,163 +1.17(+1.29%)
Aug 11, 2017 89.86 91.01 88.95 90.93 61,261 +1.33(+1.48%)
Aug 10, 2017 88.25 89.87 88.25 89.60 102,824 +1.38(+1.56%)
Aug 09, 2017 89.01 89.98 87.97 88.22 167,862 -1.78(-1.98%)
Aug 08, 2017 87.80 90.06 87.72 90.00 136,369 +2.25(+2.56%)
Aug 04, 2017 86.37 87.85 86.37 87.75 136,669 +1.31(+1.52%)
Aug 03, 2017 88.29 88.32 86.30 86.44 88,669 -1.67(-1.90%)
Aug 02, 2017 87.10 88.31 86.95 88.11 61,575 +0.91(+1.04%)
Aug 01, 2017 87.41 87.64 86.93 87.20 118,217 +0.10(+0.11%)
Jul 31, 2017 87.29 87.36 86.41 87.10 63,076 -0.15(-0.17%)
Jul 28, 2017 87.20 87.53 86.16 87.25 70,322 -0.18(-0.21%)
Jul 27, 2017 87.24 88.10 87.08 87.43 34,748 +0.38(+0.44%)
Jul 26, 2017 88.41 88.50 86.86 87.05 96,784 -1.13(-1.28%)
Jul 25, 2017 87.58 88.35 87.58 88.18 47,859 +0.48(+0.55%)
Jul 24, 2017 87.69 88.26 87.34 87.70 66,204 -0.19(-0.22%)
Jul 21, 2017 87.99 88.40 86.72 87.89 62,645 +0.17(+0.19%)
Jul 20, 2017 85.62 88.04 85.62 87.72 43,152 +1.36(+1.57%)
Jul 19, 2017 87.36 87.51 86.24 86.36 80,391 -1.04(-1.19%)
Jul 18, 2017 84.98 88.55 84.45 87.40 193,201 +2.67(+3.15%)
Jul 17, 2017 83.38 84.98 83.03 84.73 95,745 +1.02(+1.22%)
Jul 14, 2017 81.78 84.67 80.71 83.71 163,413 +3.31(+4.12%)
Jul 13, 2017 81.93 82.34 79.82 80.40 83,645 -1.53(-1.87%)
Jul 12, 2017 82.50 83.19 81.56 81.93 65,672 -1.12(-1.35%)
Jul 11, 2017 81.33 83.22 81.25 83.05 54,532 +0.96(+1.17%)
Jul 10, 2017 80.57 82.64 80.09 82.09 68,478 +2.29(+2.87%)
Jul 07, 2017 78.60 79.80 78.60 79.80 23,626 +0.10(+0.13%)
Jul 06, 2017 78.60 80.07 78.60 79.70 74,965 +0.44(+0.56%)
Jul 05, 2017 79.00 79.96 78.93 79.26 43,546 -0.14(-0.18%)
Jul 04, 2017 79.09 79.49 77.81 79.40 14,209 +0.19(+0.24%)
Jul 03, 2017 79.21 79.21 79.21 79.21 0 +0.00(+0.00%)
Jun 30, 2017 79.82 79.82 78.84 79.21 31,234 -0.56(-0.70%)
Jun 29, 2017 79.99 80.24 79.34 79.77 62,379 -0.35(-0.44%)
Jun 28, 2017 79.29 80.28 79.19 80.12 31,141 +1.03(+1.30%)
Jun 27, 2017 79.02 79.64 78.23 79.09 27,574 -0.26(-0.33%)
Jun 26, 2017 78.90 79.62 78.90 79.35 38,474 -0.06(-0.08%)
Jun 23, 2017 79.05 79.43 78.91 79.41 25,304 +0.26(+0.33%)
Jun 22, 2017 78.84 79.47 78.40 79.15 22,429 +0.68(+0.87%)
Jun 21, 2017 78.59 78.90 78.11 78.47 31,454 +0.09(+0.11%)
Jun 20, 2017 77.77 78.59 77.77 78.38 23,536 -0.01(-0.01%)
Jun 19, 2017 77.55 78.54 77.55 78.39 15,141 +0.93(+1.20%)
Jun 16, 2017 77.56 78.05 77.46 77.46 115,734 -0.55(-0.71%)
Jun 15, 2017 77.58 78.14 77.32 78.01 29,324 +0.14(+0.18%)
Jun 14, 2017 78.23 78.41 77.73 77.87 33,792 +0.03(+0.04%)
Jun 13, 2017 78.44 78.70 77.69 77.84 53,766 +0.06(+0.08%)
Jun 12, 2017 78.00 78.45 77.42 77.78 28,575 +0.11(+0.14%)
Jun 09, 2017 78.00 78.54 77.54 77.67 34,151 -0.76(-0.97%)
Jun 08, 2017 78.05 78.62 77.97 78.43 25,920 -0.04(-0.05%)
Jun 07, 2017 79.49 79.50 78.05 78.47 47,963 -0.67(-0.85%)
Jun 06, 2017 78.77 79.52 78.75 79.14 50,498 -0.37(-0.47%)
Jun 05, 2017 80.65 81.10 79.35 79.51 65,588 -1.60(-1.97%)
Jun 02, 2017 79.36 81.11 79.26 81.11 36,292 +1.67(+2.10%)
Jun 01, 2017 79.30 80.01 79.05 79.44 49,377 +0.46(+0.58%)
May 31, 2017 79.50 79.71 78.50 78.98 76,789 -0.20(-0.25%)
May 30, 2017 77.56 79.27 77.42 79.18 42,955 +1.30(+1.67%)
May 29, 2017 77.89 78.43 77.26 77.88 19,835 +0.13(+0.17%)
May 26, 2017 78.05 78.30 77.57 77.75 26,221 -0.58(-0.74%)
May 25, 2017 78.32 78.81 77.98 78.33 57,390 +0.22(+0.28%)
May 24, 2017 78.25 78.71 77.56 78.11 41,092 -0.40(-0.51%)
May 23, 2017 78.50 78.98 77.94 78.51 39,171 +0.32(+0.41%)
May 19, 2017 78.16 78.42 77.95 78.19 29,922 +0.50(+0.64%)
May 18, 2017 77.28 78.08 76.86 77.69 38,810 +0.00(+0.00%)
May 17, 2017 79.69 79.69 77.39 77.69 97,979 -2.04(-2.56%)
May 16, 2017 79.42 79.73 79.13 79.73 37,443 +0.23(+0.29%)
May 15, 2017 78.64 79.74 78.57 79.50 35,562 +0.51(+0.65%)
May 12, 2017 78.51 79.36 78.51 78.99 24,635 +0.00(+0.00%)
May 11, 2017 79.07 79.56 78.49 78.99 43,777 -0.59(-0.74%)
May 10, 2017 79.12 79.86 79.12 79.58 40,791 -0.10(-0.13%)
May 09, 2017 79.29 79.88 79.20 79.68 37,866 +0.09(+0.11%)
May 08, 2017 79.24 80.77 78.96 79.59 36,409 +0.33(+0.42%)
May 05, 2017 78.68 79.77 78.68 79.26 34,063 +0.20(+0.25%)
May 04, 2017 79.60 79.87 78.87 79.06 68,867 -0.73(-0.91%)
May 03, 2017 79.85 80.00 79.36 79.79 60,874 -0.06(-0.08%)
May 02, 2017 79.08 80.00 79.08 79.85 28,620 +0.77(+0.97%)
May 01, 2017 78.83 79.70 78.47 79.08 33,461 +0.97(+1.24%)
Apr 28, 2017 77.98 78.70 77.97 78.11 43,259 -0.09(-0.12%)
Apr 27, 2017 77.60 78.54 77.59 78.20 44,662 +0.80(+1.03%)
Apr 26, 2017 76.68 77.50 76.68 77.40 50,385 +0.80(+1.04%)
Apr 25, 2017 76.70 77.27 76.39 76.60 22,883 -0.32(-0.42%)
Apr 24, 2017 77.26 77.35 76.60 76.92 49,532 +0.24(+0.31%)
Apr 21, 2017 76.34 76.87 76.22 76.68 48,616 +0.04(+0.05%)
Apr 20, 2017 76.16 76.98 76.16 76.64 35,306 +0.48(+0.63%)
Apr 19, 2017 76.04 76.90 76.03 76.16 39,807 +0.12(+0.16%)
Apr 18, 2017 75.91 76.06 74.90 76.04 53,656 +0.04(+0.05%)
Apr 17, 2017 76.43 76.43 75.86 76.00 73,667 +0.02(+0.03%)
Apr 13, 2017 76.50 76.71 75.81 75.98 40,034 -0.32(-0.42%)
Apr 12, 2017 75.56 76.58 75.23 76.30 118,657 +0.90(+1.19%)
Apr 11, 2017 74.06 75.95 74.01 75.40 96,402 +0.61(+0.82%)
Apr 10, 2017 74.00 75.18 73.67 74.79 70,193 +0.69(+0.93%)
Apr 07, 2017 71.71 74.48 71.42 74.10 130,458 +3.25(+4.59%)
Apr 06, 2017 71.01 71.36 70.49 70.85 48,098 +0.29(+0.41%)
Apr 05, 2017 70.61 70.93 70.49 70.56 40,747 -0.29(-0.41%)
Apr 04, 2017 70.45 70.95 70.33 70.85 46,092 -0.14(-0.20%)
Apr 03, 2017 70.88 71.12 70.41 70.99 42,487 -0.06(-0.08%)
Mar 31, 2017 69.75 71.05 69.63 71.05 81,803 +0.87(+1.24%)
Mar 30, 2017 70.85 71.14 70.18 70.18 19,611 -0.47(-0.67%)
Mar 29, 2017 71.46 71.46 70.35 70.65 43,878 -0.35(-0.49%)
Mar 28, 2017 69.87 71.31 69.87 71.00 52,188 +0.56(+0.80%)
Mar 27, 2017 69.72 70.68 69.72 70.44 30,875 -0.07(-0.10%)
Mar 24, 2017 70.48 70.55 70.16 70.51 25,496 +0.51(+0.73%)
Mar 23, 2017 68.86 70.71 68.86 70.00 12,890 +0.78(+1.13%)
Mar 22, 2017 69.84 69.84 68.69 69.22 49,471 -0.68(-0.97%)
Mar 21, 2017 70.68 70.74 69.79 69.90 44,489 -0.61(-0.87%)
Mar 20, 2017 70.86 71.39 70.37 70.51 18,716 -0.35(-0.49%)
Mar 17, 2017 71.65 71.65 70.86 70.86 60,591 -0.79(-1.10%)
Mar 16, 2017 72.18 72.28 71.45 71.65 38,688 -0.20(-0.28%)
Mar 15, 2017 71.72 72.49 71.29 71.85 32,293 +0.14(+0.20%)
Mar 14, 2017 71.86 72.12 71.50 71.71 61,885 -0.14(-0.19%)
Mar 13, 2017 71.54 72.26 70.91 71.85 51,869 +0.31(+0.43%)
Mar 10, 2017 71.01 71.64 70.65 71.54 44,513 +0.55(+0.77%)
Mar 09, 2017 71.11 71.16 70.65 70.99 23,770 +0.00(+0.00%)
Mar 08, 2017 71.00 71.12 70.67 70.99 24,931 +0.12(+0.17%)
Mar 07, 2017 70.86 71.25 70.45 70.87 36,978 -0.13(-0.18%)
Mar 06, 2017 69.99 71.23 69.99 71.00 52,430 +0.16(+0.23%)
Mar 03, 2017 71.01 71.18 70.60 70.84 57,178 -0.37(-0.52%)
Mar 02, 2017 71.45 71.76 71.11 71.21 41,997 -0.45(-0.63%)
Mar 01, 2017 71.90 72.13 71.51 71.66 64,123 -0.14(-0.19%)
Feb 28, 2017 72.00 72.53 71.72 71.80 59,584 -0.31(-0.43%)
Feb 27, 2017 72.15 72.51 71.63 72.11 86,711 +0.05(+0.07%)
Feb 24, 2017 72.67 72.67 71.92 72.06 30,989 -0.86(-1.18%)
Feb 23, 2017 73.15 73.56 72.72 72.92 27,975 -0.28(-0.38%)
Feb 22, 2017 73.55 73.62 73.10 73.20 57,847 -0.53(-0.72%)
Feb 21, 2017 73.59 73.95 73.42 73.73 77,744 +0.09(+0.12%)
Feb 17, 2017 73.64 73.64 73.64 0 +0.31(+0.42%)
Feb 16, 2017 72.19 73.40 72.19 73.33 44,730 +0.92(+1.27%)
Feb 15, 2017 72.67 73.00 72.13 72.41 76,599 -0.26(-0.36%)
Feb 14, 2017 73.21 73.50 72.51 72.67 49,227 -0.67(-0.91%)
Feb 13, 2017 72.75 73.69 72.75 73.34 55,939 +0.65(+0.89%)
Feb 10, 2017 73.00 73.25 72.65 72.69 63,052 -0.42(-0.57%)
Feb 09, 2017 71.98 73.21 71.98 73.11 93,580 +1.28(+1.78%)
Feb 08, 2017 71.76 72.30 71.25 71.83 61,986 +0.14(+0.20%)
Feb 07, 2017 71.62 71.98 71.35 71.69 51,743 -0.25(-0.35%)
Feb 06, 2017 72.22 72.22 71.59 71.94 30,489 -0.18(-0.25%)
Feb 03, 2017 71.80 72.54 71.80 72.12 47,067 +0.25(+0.35%)
Feb 02, 2017 72.04 72.69 71.70 71.87 77,308 -0.36(-0.50%)
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.