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

Corus Entertainment (OP: CJREF )

0.3455 -0.0069 (-1.96%)
Streaming Delayed Price Updated: 3:53 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 3.796 3.800 3.752 3.780 32,147 -0.02(-0.51%)
Oct 30, 2018 3.675 3.800 3.675 3.800 14,160 +0.14(+3.82%)
Oct 29, 2018 3.704 3.730 3.660 3.660 41,454 -0.02(-0.54%)
Oct 26, 2018 3.880 3.880 3.617 3.680 94,800 -0.21(-5.36%)
Oct 25, 2018 3.969 4.061 3.800 3.889 50,114 -0.01(-0.29%)
Oct 24, 2018 3.730 3.966 3.730 3.900 54,561 +0.11(+2.78%)
Oct 23, 2018 3.744 3.830 3.710 3.794 89,882 +0.02(+0.65%)
Oct 22, 2018 3.771 3.880 3.755 3.770 86,983 +0.05(+1.34%)
Oct 19, 2018 3.696 3.810 3.630 3.720 103,900 +0.20(+5.67%)
Oct 18, 2018 3.613 3.650 3.500 3.521 39,357 -0.12(-3.26%)
Oct 17, 2018 3.670 3.750 3.580 3.639 38,891 -0.04(-0.99%)
Oct 16, 2018 3.500 3.750 3.400 3.676 61,272 +0.24(+6.83%)
Oct 15, 2018 3.190 3.490 3.190 3.441 134,514 +0.27(+8.53%)
Oct 12, 2018 3.278 3.300 3.170 3.170 54,100 -0.09(-2.76%)
Oct 11, 2018 3.290 3.310 3.170 3.260 31,745 -0.03(-0.91%)
Oct 10, 2018 3.350 3.350 3.290 3.290 13,045 -0.07(-1.94%)
Oct 09, 2018 3.391 3.470 3.290 3.355 62,527 -0.02(-0.73%)
Oct 08, 2018 3.305 3.580 3.305 3.380 42,650 -0.03(-0.88%)
Oct 05, 2018 3.320 3.450 3.295 3.410 26,500 +0.07(+2.06%)
Oct 04, 2018 3.300 3.360 3.270 3.341 15,955 -0.01(-0.27%)
Oct 03, 2018 3.286 3.404 3.286 3.350 31,152 +0.03(+0.90%)
Oct 02, 2018 3.318 3.400 3.318 3.320 80,368 +0.00(+0.00%)
Oct 01, 2018 3.273 3.330 3.267 3.320 28,069 +0.05(+1.54%)
Sep 28, 2018 3.341 3.341 3.250 3.270 47,000 -0.05(-1.51%)
Sep 27, 2018 3.186 3.360 3.170 3.320 74,988 +0.10(+3.11%)
Sep 26, 2018 3.179 3.240 3.150 3.220 73,462 +0.04(+1.41%)
Sep 25, 2018 3.227 3.227 3.150 3.175 46,095 -0.02(-0.78%)
Sep 24, 2018 3.314 3.350 3.199 3.200 34,324 -0.10(-3.11%)
Sep 21, 2018 3.200 3.303 3.126 3.303 39,900 +0.10(+3.21%)
Sep 20, 2018 3.210 3.210 3.164 3.200 25,765 +0.02(+0.63%)
Sep 19, 2018 3.150 3.290 3.130 3.180 121,067 +0.03(+0.95%)
Sep 18, 2018 3.189 3.190 3.107 3.150 101,793 -0.02(-0.60%)
Sep 17, 2018 3.045 3.178 2.991 3.169 234,761 +0.13(+4.24%)
Sep 14, 2018 3.014 3.100 2.960 3.040 37,600 +0.02(+0.74%)
Sep 13, 2018 3.005 3.020 2.990 3.018 29,887 +0.02(+0.58%)
Sep 12, 2018 3.000 3.010 2.980 3.001 25,088 +0.04(+1.37%)
Sep 11, 2018 3.000 3.000 2.957 2.960 57,177 -0.02(-0.67%)
Sep 10, 2018 2.950 3.000 2.877 2.980 53,325 +0.08(+2.78%)
Sep 07, 2018 2.824 2.930 2.817 2.900 25,800 +0.07(+2.46%)
Sep 06, 2018 2.846 2.870 2.800 2.830 56,517 +0.02(+0.71%)
Sep 05, 2018 2.790 2.842 2.750 2.810 16,316 +0.03(+1.08%)
Sep 04, 2018 3.030 3.030 2.776 2.780 128,093 -0.07(-2.46%)
Aug 31, 2018 2.850 2.850 2.850 0 -0.06(-2.05%)
Aug 30, 2018 2.990 2.990 2.870 2.909 136,799 -0.08(-2.69%)
Aug 29, 2018 3.072 3.072 2.960 2.990 186,262 -0.08(-2.59%)
Aug 28, 2018 3.135 3.135 3.033 3.070 29,271 -0.04(-1.18%)
Aug 27, 2018 3.030 3.140 2.990 3.106 52,352 +0.08(+2.52%)
Aug 24, 2018 3.073 3.089 2.930 3.030 207,100 -0.02(-0.66%)
Aug 23, 2018 3.150 3.150 3.020 3.050 65,673 -0.12(-3.65%)
Aug 22, 2018 3.151 3.200 3.150 3.166 32,862 +0.02(+0.60%)
Aug 21, 2018 3.124 3.160 3.120 3.147 29,154 +0.03(+0.86%)
Aug 20, 2018 3.131 3.163 3.040 3.120 95,664 +0.01(+0.32%)
Aug 17, 2018 3.050 3.110 3.034 3.110 98,300 +0.11(+3.67%)
Aug 16, 2018 2.970 3.087 2.932 3.000 76,250 +0.02(+0.65%)
Aug 15, 2018 3.016 3.016 2.900 2.981 101,404 -0.10(-3.17%)
Aug 14, 2018 2.983 3.100 2.960 3.078 108,965 +0.03(+0.92%)
Aug 13, 2018 3.130 3.130 3.030 3.050 106,163 -0.07(-2.24%)
Aug 10, 2018 3.090 3.161 3.090 3.120 74,800 -0.03(-0.95%)
Aug 09, 2018 3.130 3.210 3.120 3.150 30,771 +0.01(+0.41%)
Aug 08, 2018 3.165 3.170 3.100 3.137 77,780 +0.03(+0.86%)
Aug 07, 2018 3.300 3.300 3.110 3.110 79,209 -0.22(-6.60%)
Aug 06, 2018 3.135 3.438 3.135 3.330 29,793 +0.06(+1.83%)
Aug 03, 2018 3.353 3.400 3.250 3.270 64,000 -0.07(-2.10%)
Aug 02, 2018 3.397 3.397 3.280 3.340 29,542 -0.06(-1.70%)
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.