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

Cogeco Cable Inc [F] (TSX: CCA )

52.31 -0.14 (-0.27%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2018 64.69 65.24 64.36 64.55 60,463 +0.09(+0.14%)
Oct 30, 2018 64.90 65.53 63.94 64.46 93,956 -0.60(-0.92%)
Oct 29, 2018 65.34 65.76 64.75 65.06 68,656 +0.08(+0.12%)
Oct 26, 2018 65.57 66.25 64.65 64.98 44,923 -1.03(-1.56%)
Oct 25, 2018 66.25 66.82 65.00 66.01 100,366 -0.01(-0.02%)
Oct 24, 2018 67.70 67.75 65.90 66.02 84,411 -1.61(-2.38%)
Oct 23, 2018 67.99 68.07 67.36 67.63 57,830 -1.06(-1.54%)
Oct 22, 2018 69.47 69.48 68.28 68.69 67,550 -0.66(-0.95%)
Oct 19, 2018 67.39 69.51 67.39 69.35 108,435 +2.02(+3.00%)
Oct 18, 2018 67.23 67.44 67.00 67.33 90,290 +0.09(+0.13%)
Oct 17, 2018 66.57 67.35 66.01 67.24 140,460 +0.65(+0.98%)
Oct 16, 2018 65.65 66.77 65.33 66.59 101,366 +1.04(+1.59%)
Oct 15, 2018 64.38 65.87 64.38 65.55 60,158 +1.10(+1.71%)
Oct 12, 2018 64.38 64.80 64.07 64.45 66,765 +0.50(+0.78%)
Oct 11, 2018 63.80 65.00 63.80 63.95 80,640 -0.11(-0.17%)
Oct 10, 2018 65.17 65.40 64.00 64.06 92,454 -1.24(-1.90%)
Oct 09, 2018 65.15 65.93 65.15 65.30 69,302 +0.10(+0.15%)
Oct 05, 2018 65.20 65.20 65.20 0 +0.53(+0.82%)
Oct 04, 2018 64.93 64.94 64.50 64.67 71,759 -0.32(-0.49%)
Oct 03, 2018 64.85 65.41 64.50 64.99 77,140 +0.13(+0.20%)
Oct 02, 2018 64.56 65.00 64.42 64.86 51,686 +0.18(+0.28%)
Oct 01, 2018 64.90 65.44 63.82 64.68 76,315 -0.02(-0.03%)
Sep 28, 2018 65.63 65.63 64.61 64.70 56,234 -0.90(-1.37%)
Sep 27, 2018 65.07 65.97 65.02 65.60 95,677 +0.66(+1.02%)
Sep 26, 2018 64.25 65.42 64.14 64.94 141,614 +0.59(+0.92%)
Sep 25, 2018 64.62 65.29 64.25 64.35 109,582 -0.30(-0.46%)
Sep 24, 2018 65.44 65.72 64.04 64.65 73,267 -0.75(-1.15%)
Sep 21, 2018 64.74 65.65 64.74 65.40 120,818 +0.65(+1.00%)
Sep 20, 2018 64.60 65.16 64.42 64.75 53,402 +0.25(+0.39%)
Sep 19, 2018 65.16 65.16 64.21 64.50 112,934 -0.71(-1.09%)
Sep 18, 2018 64.31 65.92 63.79 65.21 73,680 +0.88(+1.37%)
Sep 17, 2018 64.24 65.25 64.18 64.33 47,922 -0.02(-0.03%)
Sep 14, 2018 64.49 64.87 64.25 64.35 18,559 -0.22(-0.34%)
Sep 13, 2018 64.11 64.60 64.00 64.57 24,066 +0.43(+0.67%)
Sep 12, 2018 63.86 64.30 63.71 64.14 47,252 +0.22(+0.34%)
Sep 11, 2018 63.73 64.13 63.33 63.92 36,410 -0.08(-0.12%)
Sep 10, 2018 64.29 64.29 63.70 64.00 90,325 -0.05(-0.08%)
Sep 07, 2018 63.76 64.15 63.55 64.05 36,717 +0.14(+0.22%)
Sep 06, 2018 63.89 64.17 63.46 63.91 51,946 +0.19(+0.30%)
Sep 05, 2018 63.60 64.07 62.94 63.72 49,225 -0.04(-0.06%)
Sep 04, 2018 64.68 64.70 62.81 63.76 82,791 -1.01(-1.56%)
Aug 31, 2018 64.77 64.77 64.77 0 -0.56(-0.86%)
Aug 30, 2018 65.96 66.05 65.33 65.33 30,764 -0.63(-0.96%)
Aug 29, 2018 66.36 66.48 65.86 65.96 30,650 -0.41(-0.62%)
Aug 28, 2018 67.05 67.05 66.01 66.37 54,835 -0.47(-0.70%)
Aug 27, 2018 67.80 68.20 66.66 66.84 59,001 -1.04(-1.53%)
Aug 24, 2018 68.40 68.58 67.70 67.88 53,110 -0.52(-0.76%)
Aug 23, 2018 69.16 69.27 68.36 68.40 35,794 -0.81(-1.17%)
Aug 22, 2018 69.22 69.43 68.41 69.21 32,205 -0.04(-0.06%)
Aug 21, 2018 69.90 70.30 69.11 69.25 61,296 -0.69(-0.99%)
Aug 20, 2018 70.95 71.30 69.70 69.94 44,344 -0.98(-1.38%)
Aug 17, 2018 70.97 71.16 70.26 70.92 41,801 -0.12(-0.17%)
Aug 16, 2018 70.33 71.36 70.33 71.04 23,589 +0.71(+1.01%)
Aug 15, 2018 70.27 70.68 69.78 70.33 65,435 -0.17(-0.24%)
Aug 14, 2018 70.26 70.73 70.01 70.50 32,084 +0.26(+0.37%)
Aug 13, 2018 70.15 70.57 70.02 70.24 22,227 +0.06(+0.09%)
Aug 10, 2018 70.44 70.74 70.04 70.18 60,029 -0.48(-0.68%)
Aug 09, 2018 70.06 71.21 69.52 70.66 48,041 +0.47(+0.67%)
Aug 08, 2018 70.01 70.51 69.85 70.19 26,579 +0.16(+0.23%)
Aug 07, 2018 70.76 71.36 69.49 70.03 50,285 -0.66(-0.93%)
Aug 03, 2018 70.69 70.69 70.69 0 +0.11(+0.16%)
Aug 02, 2018 69.91 70.90 69.56 70.58 54,866 +0.66(+0.94%)
Aug 01, 2018 70.70 70.71 69.56 69.92 76,379 -0.68(-0.96%)
Jul 31, 2018 70.53 70.94 70.05 70.60 46,602 +0.39(+0.56%)
Jul 30, 2018 70.59 71.07 70.00 70.21 101,270 -0.40(-0.57%)
Jul 27, 2018 70.23 70.76 70.03 70.61 56,476 +0.39(+0.56%)
Jul 26, 2018 69.83 70.47 69.59 70.22 113,120 +0.39(+0.56%)
Jul 25, 2018 71.76 71.81 69.14 69.83 78,329 -1.93(-2.69%)
Jul 24, 2018 71.03 72.26 70.40 71.76 142,029 +1.70(+2.43%)
Jul 23, 2018 69.63 70.34 68.90 70.06 89,824 +0.46(+0.66%)
Jul 20, 2018 69.63 69.91 69.39 69.60 72,274 -0.13(-0.19%)
Jul 19, 2018 69.97 70.10 69.25 69.73 66,487 -0.24(-0.34%)
Jul 18, 2018 71.05 71.20 69.91 69.97 72,509 -0.97(-1.37%)
Jul 17, 2018 71.54 71.58 70.62 70.94 68,782 -0.76(-1.06%)
Jul 16, 2018 71.50 71.85 71.36 71.70 67,914 +0.14(+0.20%)
Jul 13, 2018 71.43 71.74 70.55 71.56 111,254 +0.63(+0.89%)
Jul 12, 2018 65.89 71.18 65.89 70.93 162,774 +5.82(+8.94%)
Jul 11, 2018 66.43 66.50 64.60 65.11 81,615 -1.39(-2.09%)
Jul 10, 2018 65.45 66.84 65.20 66.50 113,695 +1.04(+1.59%)
Jul 09, 2018 66.37 66.39 64.30 65.46 77,810 -0.83(-1.25%)
Jul 06, 2018 66.00 67.83 65.74 66.29 135,440 +2.27(+3.55%)
Jul 05, 2018 64.61 63.63 64.02 86,377 -0.30(-0.47%)
Jul 04, 2018 64.14 65.15 64.02 64.32 57,942 -0.23(-0.36%)
Jul 03, 2018 64.46 65.03 63.60 64.55 84,043 -0.57(-0.88%)
Jun 29, 2018 65.12 65.12 65.12 0 +0.63(+0.98%)
Jun 28, 2018 65.39 66.28 64.49 64.49 130,550 -0.96(-1.47%)
Jun 27, 2018 66.50 66.65 64.94 65.45 112,197 -0.94(-1.42%)
Jun 26, 2018 67.12 67.38 66.11 66.39 107,593 -0.59(-0.88%)
Jun 25, 2018 65.87 67.24 65.58 66.98 114,336 +1.10(+1.67%)
Jun 22, 2018 66.70 67.09 65.71 65.88 104,484 -0.68(-1.02%)
Jun 21, 2018 66.90 67.28 66.36 66.56 76,114 -0.34(-0.51%)
Jun 20, 2018 67.66 67.78 66.55 66.90 104,728 -0.71(-1.05%)
Jun 19, 2018 67.78 67.87 67.25 67.61 44,655 -0.18(-0.27%)
Jun 18, 2018 67.86 68.08 67.28 67.79 49,997 -0.23(-0.34%)
Jun 15, 2018 68.34 67.64 68.02 100,815 +0.38(+0.56%)
Jun 14, 2018 67.35 68.11 66.89 67.64 55,959 +0.30(+0.45%)
Jun 13, 2018 67.87 68.35 67.05 67.34 93,833 -0.66(-0.97%)
Jun 12, 2018 66.16 68.07 66.16 68.00 159,629 +1.77(+2.67%)
Jun 11, 2018 65.93 66.75 65.59 66.23 97,843 +0.27(+0.41%)
Jun 08, 2018 65.91 66.21 65.55 65.96 78,974 +0.05(+0.08%)
Jun 07, 2018 66.79 67.28 65.80 65.91 112,132 -0.88(-1.32%)
Jun 06, 2018 67.60 66.53 66.79 86,223 -0.66(-0.98%)
Jun 05, 2018 68.29 68.47 67.38 67.45 82,103 -0.76(-1.11%)
Jun 04, 2018 67.68 68.62 67.50 68.21 57,307 +0.36(+0.53%)
Jun 01, 2018 68.02 68.47 67.54 67.85 128,654 -0.20(-0.29%)
May 31, 2018 69.23 69.23 67.55 68.05 68,993 -1.33(-1.92%)
May 30, 2018 69.87 69.87 68.73 69.38 63,576 -0.49(-0.70%)
May 29, 2018 70.29 70.78 69.73 69.87 57,563 -0.83(-1.17%)
May 28, 2018 71.06 71.16 70.66 70.70 7,033 -0.48(-0.67%)
May 25, 2018 70.53 71.51 70.53 71.18 71,616 +0.59(+0.84%)
May 24, 2018 71.85 71.85 70.45 70.59 94,995 -1.15(-1.60%)
May 23, 2018 71.46 72.21 71.33 71.74 45,161 +0.22(+0.31%)
May 22, 2018 71.13 72.02 71.13 71.52 87,218 +0.34(+0.48%)
May 18, 2018 71.18 71.18 71.18 0 +0.13(+0.18%)
May 17, 2018 70.30 71.51 70.30 71.05 79,783 +0.81(+1.15%)
May 16, 2018 73.30 73.30 69.54 70.24 123,656 -3.06(-4.17%)
May 15, 2018 71.39 73.88 71.00 73.30 101,852 +1.81(+2.53%)
May 14, 2018 69.09 71.56 69.09 71.49 84,293 +2.48(+3.59%)
May 11, 2018 68.83 69.01 68.54 69.01 36,639 +0.18(+0.26%)
May 10, 2018 68.23 68.90 68.12 68.83 25,759 +0.66(+0.97%)
May 09, 2018 69.00 69.00 67.78 68.17 59,967 -0.76(-1.10%)
May 08, 2018 69.02 69.11 68.31 68.93 99,131 -0.09(-0.13%)
May 07, 2018 69.07 69.27 68.80 69.02 36,689 -0.08(-0.12%)
May 04, 2018 67.75 69.45 67.69 69.10 73,796 +1.33(+1.96%)
May 03, 2018 67.63 67.97 67.47 67.77 87,091 +0.12(+0.18%)
May 02, 2018 68.16 68.16 67.40 67.65 63,290 -0.61(-0.89%)
May 01, 2018 68.32 68.41 67.55 68.26 95,586 -0.15(-0.22%)
Apr 30, 2018 68.95 69.11 68.15 68.41 65,060 -0.55(-0.80%)
Apr 27, 2018 68.61 69.40 68.27 68.96 88,294 +0.27(+0.39%)
Apr 26, 2018 67.85 68.74 67.85 68.69 120,721 +0.88(+1.30%)
Apr 25, 2018 68.00 68.30 67.76 67.81 77,101 -0.73(-1.07%)
Apr 24, 2018 68.61 68.74 68.17 68.54 106,112 -0.14(-0.20%)
Apr 23, 2018 68.07 68.70 68.07 68.68 57,935 +0.54(+0.79%)
Apr 20, 2018 67.66 68.20 67.40 68.14 81,680 +0.44(+0.65%)
Apr 19, 2018 67.55 67.97 67.40 67.70 54,222 +0.13(+0.19%)
Apr 18, 2018 67.22 68.03 67.19 67.57 86,887 +0.35(+0.52%)
Apr 17, 2018 66.74 67.75 66.74 67.22 105,320 +0.70(+1.05%)
Apr 16, 2018 66.07 67.48 66.07 66.52 72,859 -0.03(-0.05%)
Apr 13, 2018 68.82 70.00 66.04 66.55 193,198 -1.89(-2.76%)
Apr 12, 2018 68.74 69.55 68.00 68.44 64,517 -0.34(-0.49%)
Apr 11, 2018 69.45 69.76 68.10 68.78 60,600 -0.97(-1.39%)
Apr 10, 2018 71.51 71.84 68.36 69.75 145,253 -2.43(-3.37%)
Apr 09, 2018 72.47 73.11 71.85 72.18 32,771 -0.06(-0.08%)
Apr 06, 2018 72.06 72.63 71.66 72.24 41,249 +0.12(+0.17%)
Apr 05, 2018 71.99 73.12 71.73 72.12 42,134 +0.19(+0.26%)
Apr 04, 2018 71.48 72.05 70.78 71.93 31,159 +0.42(+0.59%)
Apr 03, 2018 71.51 71.74 70.59 71.51 67,437 +0.86(+1.22%)
Apr 02, 2018 70.54 70.77 70.26 70.65 51,080 +0.11(+0.16%)
Mar 29, 2018 70.54 70.54 70.54 0 +0.43(+0.61%)
Mar 28, 2018 69.15 70.36 69.15 70.11 43,795 +0.93(+1.34%)
Mar 27, 2018 69.89 70.43 68.82 69.18 46,223 -0.65(-0.93%)
Mar 26, 2018 69.69 70.12 69.31 69.83 64,400 +0.33(+0.47%)
Mar 23, 2018 69.44 70.02 69.15 69.50 33,629 +0.21(+0.30%)
Mar 22, 2018 70.09 70.55 69.17 69.29 55,322 -0.89(-1.27%)
Mar 21, 2018 70.49 71.03 70.18 70.18 24,649 -0.30(-0.43%)
Mar 20, 2018 70.46 70.67 69.68 70.48 37,021 +0.01(+0.01%)
Mar 19, 2018 70.21 70.83 69.83 70.47 74,090 +0.12(+0.17%)
Mar 16, 2018 71.36 72.75 70.35 70.35 133,388 -0.94(-1.32%)
Mar 15, 2018 71.49 71.49 70.94 71.29 76,682 -0.11(-0.15%)
Mar 14, 2018 71.49 71.78 71.10 71.40 36,912 +0.08(+0.11%)
Mar 13, 2018 72.01 72.02 70.93 71.32 61,921 -0.47(-0.65%)
Mar 12, 2018 73.19 73.19 71.56 71.79 30,605 -1.27(-1.74%)
Mar 09, 2018 74.10 74.10 72.95 73.06 22,566 -0.84(-1.14%)
Mar 08, 2018 74.20 74.70 73.52 73.90 23,309 -0.21(-0.28%)
Mar 07, 2018 75.13 75.76 73.97 74.11 91,961 -0.98(-1.31%)
Mar 06, 2018 74.88 76.89 73.70 75.09 116,101 +1.60(+2.18%)
Mar 05, 2018 72.95 73.66 72.64 73.49 53,219 +0.39(+0.53%)
Mar 02, 2018 72.18 73.63 71.91 73.10 72,145 +0.87(+1.20%)
Mar 01, 2018 72.27 72.89 71.73 72.23 63,743 -0.09(-0.12%)
Feb 28, 2018 72.61 74.19 72.27 72.32 207,789 -0.22(-0.30%)
Feb 27, 2018 70.94 72.75 70.77 72.54 75,701 +1.73(+2.44%)
Feb 26, 2018 72.44 72.44 70.56 70.81 109,263 -1.31(-1.82%)
Feb 23, 2018 72.42 72.60 72.04 72.12 54,088 -0.11(-0.15%)
Feb 22, 2018 73.43 73.58 72.02 72.23 68,945 -1.02(-1.39%)
Feb 21, 2018 72.81 74.45 72.81 73.25 73,083 +0.60(+0.83%)
Feb 20, 2018 73.50 73.50 72.39 72.65 181,038 -0.97(-1.32%)
Feb 16, 2018 73.62 73.62 73.62 0 +0.00(+0.00%)
Feb 15, 2018 72.50 74.33 72.09 73.62 118,253 +1.27(+1.76%)
Feb 14, 2018 73.98 73.98 72.33 72.35 118,059 -1.96(-2.64%)
Feb 13, 2018 74.89 75.51 73.95 74.31 72,596 -0.69(-0.92%)
Feb 12, 2018 74.70 75.54 74.63 75.00 44,043 +0.51(+0.68%)
Feb 09, 2018 74.70 74.90 73.70 74.49 50,049 -0.03(-0.04%)
Feb 08, 2018 75.90 76.84 74.50 74.52 44,402 -1.48(-1.95%)
Feb 07, 2018 76.76 77.00 75.53 76.00 101,923 -0.73(-0.95%)
Feb 06, 2018 74.90 77.15 74.07 76.73 108,931 +1.57(+2.09%)
Feb 05, 2018 75.36 76.24 74.56 75.16 55,237 -0.54(-0.71%)
Feb 02, 2018 76.02 76.35 75.45 75.70 77,862 -0.48(-0.63%)
Feb 01, 2018 76.00 76.66 75.09 76.18 108,388 -0.02(-0.03%)
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%)
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.