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 (%)
Dec 30, 2016 9.386 9.386 9.386 0 +0.03(+0.28%)
Dec 29, 2016 9.380 9.380 9.360 9.360 8,307 +0.09(+0.97%)
Dec 28, 2016 9.271 9.271 9.270 9.270 1,117 -0.18(-1.88%)
Dec 27, 2016 9.300 9.448 9.280 9.448 2,569 +0.12(+1.32%)
Dec 23, 2016 9.325 9.325 9.325 0 -0.04(-0.38%)
Dec 22, 2016 9.230 9.360 9.228 9.360 12,270 +0.06(+0.65%)
Dec 21, 2016 9.254 9.300 9.243 9.300 2,407 +0.04(+0.43%)
Dec 20, 2016 9.260 9.260 9.220 9.260 103,077 +0.06(+0.65%)
Dec 19, 2016 9.280 9.280 9.182 9.200 3,353 -0.05(-0.54%)
Dec 16, 2016 9.400 9.450 9.250 9.250 3,619 -0.11(-1.18%)
Dec 15, 2016 9.320 9.360 9.320 9.360 595 -0.29(-3.00%)
Dec 14, 2016 9.476 9.684 9.476 9.650 3,840 +0.22(+2.35%)
Dec 13, 2016 9.347 9.428 9.340 9.428 4,447 +0.04(+0.38%)
Dec 12, 2016 9.382 9.400 9.330 9.393 34,577 +0.14(+1.55%)
Dec 09, 2016 9.206 9.250 9.206 9.250 1,731 +0.10(+1.09%)
Dec 08, 2016 9.100 9.189 9.100 9.150 8,252 +0.10(+1.10%)
Dec 07, 2016 9.050 9.050 9.033 9.050 2,107 +0.00(+0.00%)
Dec 06, 2016 9.082 9.082 9.050 9.050 3,561 -0.15(-1.63%)
Dec 05, 2016 9.160 9.200 9.160 9.200 8,974 +0.06(+0.71%)
Dec 02, 2016 9.151 9.160 9.130 9.135 9,559 +0.16(+1.84%)
Nov 30, 2016 8.970 8.970 8.970 172 -0.00(-0.03%)
Nov 29, 2016 8.856 8.980 8.856 8.973 42,292 +0.07(+0.82%)
Nov 28, 2016 8.938 8.960 8.900 8.900 2,181 +0.01(+0.11%)
Nov 23, 2016 8.890 8.890 8.890 19 -0.14(-1.55%)
Nov 22, 2016 9.001 9.100 9.001 9.030 3,144 +0.15(+1.68%)
Nov 21, 2016 8.845 8.880 8.845 8.880 2,507 +0.27(+3.14%)
Nov 18, 2016 8.650 8.650 8.610 8.610 3,385 +0.03(+0.30%)
Nov 17, 2016 8.613 8.613 8.540 8.584 2,175 -0.09(-0.99%)
Nov 16, 2016 8.602 8.670 8.597 8.670 1,123 +0.09(+1.04%)
Nov 15, 2016 8.581 8.581 8.581 8.581 1,004 +0.10(+1.21%)
Nov 14, 2016 8.318 8.479 8.310 8.479 2,612 +0.01(+0.10%)
Nov 11, 2016 8.410 8.470 8.410 8.470 19,001 +0.00(+0.03%)
Nov 10, 2016 8.420 8.480 8.417 8.467 20,992 -0.00(-0.06%)
Nov 09, 2016 8.440 8.472 8.440 8.472 520 +0.03(+0.34%)
Nov 08, 2016 8.430 8.471 8.412 8.443 5,843 +0.04(+0.51%)
Nov 07, 2016 8.240 8.430 8.240 8.400 15,155 +0.21(+2.53%)
Nov 04, 2016 8.150 8.193 8.143 8.193 13,662 -0.06(-0.69%)
Nov 03, 2016 8.110 8.254 8.110 8.250 4,043 +0.10(+1.21%)
Nov 02, 2016 8.240 8.240 8.151 8.151 2,707 +0.03(+0.39%)
Nov 01, 2016 8.290 8.290 8.102 8.119 22,925 -0.17(-2.00%)
Oct 31, 2016 8.191 8.285 8.191 8.285 13,444 +0.12(+1.41%)
Oct 28, 2016 8.097 8.170 8.097 8.170 16,025 +0.04(+0.49%)
Oct 27, 2016 8.180 8.180 8.090 8.130 16,203 -0.05(-0.61%)
Oct 26, 2016 8.239 8.260 8.175 8.180 5,120 -0.06(-0.73%)
Oct 25, 2016 8.245 8.290 8.240 8.240 5,077 +0.01(+0.12%)
Oct 24, 2016 8.200 8.230 8.171 8.230 14,881 +0.05(+0.61%)
Oct 21, 2016 8.450 8.450 8.089 8.180 4,960 -0.32(-3.71%)
Oct 20, 2016 8.636 8.636 8.495 8.495 950 -0.33(-3.77%)
Oct 19, 2016 8.543 9.000 8.504 8.829 9,331 +0.20(+2.27%)
Oct 18, 2016 8.788 8.788 8.633 8.633 26,026 +0.03(+0.38%)
Oct 17, 2016 8.708 8.708 8.500 8.600 13,077 -0.19(-2.15%)
Oct 14, 2016 8.769 8.789 8.769 8.789 676 +0.16(+1.83%)
Oct 13, 2016 8.758 8.760 8.631 8.631 12,468 -0.35(-3.87%)
Oct 12, 2016 8.990 8.990 8.910 8.978 2,805 -0.02(-0.22%)
Oct 11, 2016 9.074 9.090 8.998 8.998 2,790 -0.06(-0.69%)
Oct 07, 2016 9.060 9.060 9.060 40 -0.04(-0.44%)
Oct 05, 2016 9.100 9.100 9.100 4 -0.10(-1.09%)
Oct 04, 2016 9.330 9.330 9.120 9.200 5,557 -0.18(-1.92%)
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.