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 (%)
Nov 30, 2021 4.010 4.010 3.750 3.888 50,743 -0.18(-4.48%)
Nov 29, 2021 4.050 4.149 4.028 4.070 5,383 -0.03(-0.73%)
Nov 26, 2021 4.094 4.100 4.020 4.100 8,651 -0.09(-2.15%)
Nov 24, 2021 4.190 4.190 4.185 4.190 401 -0.02(-0.48%)
Nov 23, 2021 4.158 4.210 4.158 4.210 3,100 +0.04(+1.01%)
Nov 22, 2021 4.240 4.262 4.168 4.168 8,388 -0.07(-1.71%)
Nov 19, 2021 4.260 4.260 4.220 4.240 56,606 -0.09(-2.07%)
Nov 18, 2021 4.370 4.370 4.290 4.330 19,167 -0.04(-0.92%)
Nov 17, 2021 4.400 4.400 4.370 4.370 2,910 -0.15(-3.32%)
Nov 16, 2021 4.520 4.530 4.520 4.520 1,751 +0.03(+0.67%)
Nov 15, 2021 4.570 4.570 4.490 4.490 4,932 -0.08(-1.75%)
Nov 12, 2021 4.530 4.590 4.530 4.570 2,275 +0.07(+1.56%)
Nov 11, 2021 4.500 4.500 4.430 4.500 5,056 +0.01(+0.22%)
Nov 09, 2021 4.660 4.660 4.408 4.490 3,495 +0.11(+2.51%)
Nov 08, 2021 4.380 4.380 4.380 4.380 161 -0.07(-1.57%)
Nov 05, 2021 4.443 4.450 4.443 4.450 275 -0.03(-0.56%)
Nov 04, 2021 4.475 4.483 4.475 4.475 321 -0.01(-0.33%)
Nov 03, 2021 4.461 4.490 4.460 4.490 15,973 -0.08(-1.75%)
Nov 02, 2021 4.570 4.570 4.570 4.570 2,000 -0.10(-2.13%)
Nov 01, 2021 4.700 4.721 4.670 4.670 2,400 +0.13(+2.95%)
Oct 29, 2021 4.536 4.536 4.536 4.536 495 -0.01(-0.31%)
Oct 28, 2021 4.545 4.550 4.520 4.550 6,041 +0.08(+1.79%)
Oct 27, 2021 4.472 4.540 4.430 4.470 55,427 -0.02(-0.42%)
Oct 26, 2021 4.580 4.489 4.489 5,900 -0.15(-3.25%)
Oct 25, 2021 4.578 4.640 4.577 4.640 3,502 +0.13(+2.88%)
Oct 22, 2021 4.490 4.640 4.480 4.510 30,311 -0.17(-3.63%)
Oct 21, 2021 4.530 4.680 4.530 4.680 635 -0.12(-2.50%)
Oct 20, 2021 4.742 4.800 4.723 4.800 1,533 +0.17(+3.67%)
Oct 19, 2021 4.630 4.630 4.630 4.630 1,122 +0.04(+0.87%)
Oct 18, 2021 4.580 4.590 4.580 4.590 2,660 -0.01(-0.27%)
Oct 15, 2021 4.610 4.620 4.603 4.603 4,375 -0.02(-0.38%)
Oct 13, 2021 4.620 4.620 4.620 10 -0.03(-0.65%)
Oct 11, 2021 4.650 4.650 4.650 10 +0.05(+1.13%)
Oct 08, 2021 4.622 4.641 4.580 4.598 3,090 -0.00(-0.04%)
Oct 07, 2021 4.620 4.620 4.590 4.600 13,022 +0.13(+2.91%)
Oct 06, 2021 4.480 4.480 4.230 4.470 24,985 -0.05(-1.11%)
Oct 05, 2021 4.550 4.550 4.500 4.520 8,636 +0.01(+0.33%)
Oct 04, 2021 4.532 4.532 4.505 4.505 2,199 -0.03(-0.55%)
Oct 01, 2021 4.720 4.720 4.430 4.530 7,460 +0.07(+1.57%)
Sep 30, 2021 4.460 4.471 4.401 4.460 11,555 -0.04(-0.89%)
Sep 29, 2021 4.500 4.509 4.500 4.500 2,243 -0.08(-1.80%)
Sep 28, 2021 4.582 4.598 4.582 4.582 397 -0.06(-1.25%)
Sep 27, 2021 4.612 4.652 4.612 4.641 5,303 +0.05(+1.06%)
Sep 24, 2021 4.590 4.592 4.590 4.592 541 -0.00(-0.07%)
Sep 23, 2021 4.540 4.610 4.540 4.595 1,779 +0.12(+2.80%)
Sep 22, 2021 4.494 4.494 4.470 4.470 1,523 +0.03(+0.68%)
Sep 21, 2021 4.482 4.502 4.440 4.440 5,398 +0.01(+0.23%)
Sep 20, 2021 4.490 4.510 4.410 4.430 10,631 -0.17(-3.70%)
Sep 17, 2021 4.600 4.600 4.600 4.600 337 -0.07(-1.54%)
Sep 16, 2021 4.661 4.672 4.661 4.672 4,632 -0.01(-0.17%)
Sep 15, 2021 4.680 4.680 4.680 4.680 629 +0.02(+0.48%)
Sep 14, 2021 4.940 4.940 4.551 4.657 7,273 -0.09(-1.99%)
Sep 10, 2021 4.752 4.752 4.752 32 -0.06(-1.19%)
Sep 09, 2021 4.809 4.809 4.809 4.809 1,000 -0.08(-1.62%)
Sep 08, 2021 4.888 4.888 4.888 4.888 142 -0.03(-0.65%)
Sep 07, 2021 4.920 4.920 4.920 4.920 1,111 -0.07(-1.36%)
Sep 03, 2021 5.040 5.040 4.988 4.988 1,865 +0.00(+0.08%)
Sep 02, 2021 4.900 4.984 4.900 4.984 1,930 +0.05(+1.10%)
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.