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

Corus Entertainment (OP: CJREF )

0.1359 -0.0395 (-22.52%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 13, 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 (%)
Feb 29, 2016 7.600 7.910 7.600 7.894 63,126 +0.28(+3.74%)
Feb 26, 2016 7.378 7.610 7.350 7.610 14,200 +0.61(+8.71%)
Feb 25, 2016 7.040 7.040 7.000 7.000 201 -0.17(-2.37%)
Feb 24, 2016 7.150 7.170 7.150 7.170 666 -0.05(-0.69%)
Feb 23, 2016 7.220 7.220 7.220 7.220 7,210 +0.27(+3.88%)
Feb 18, 2016 6.950 6.950 6.950 1 +0.25(+3.73%)
Feb 16, 2016 6.700 6.700 6.700 44 +0.18(+2.76%)
Feb 12, 2016 6.520 6.520 6.520 0 +0.14(+2.19%)
Feb 11, 2016 6.500 6.500 6.268 6.380 4,309 -0.23(-3.48%)
Feb 10, 2016 6.650 6.719 6.610 6.610 2,734 -0.07(-1.05%)
Feb 09, 2016 6.720 6.720 6.600 6.680 2,300 +0.02(+0.34%)
Feb 08, 2016 6.870 6.870 6.650 6.657 2,913 -0.08(-1.23%)
Feb 05, 2016 6.740 6.740 6.740 6.740 385 -0.17(-2.46%)
Feb 04, 2016 6.920 6.920 6.895 6.910 1,488 +0.04(+0.60%)
Feb 03, 2016 6.980 6.980 6.869 6.869 727 -0.15(-2.16%)
Feb 02, 2016 7.110 7.110 7.020 7.020 421 +0.06(+0.86%)
Feb 01, 2016 6.880 6.960 6.880 6.960 597 +0.06(+0.93%)
Jan 29, 2016 6.990 6.990 6.896 6.896 861 -0.01(-0.20%)
Jan 28, 2016 6.990 7.000 6.800 6.910 2,410 +0.05(+0.73%)
Jan 27, 2016 6.750 6.980 6.750 6.860 945 +0.21(+3.16%)
Jan 26, 2016 6.800 6.855 6.640 6.650 2,474 -0.20(-2.92%)
Jan 25, 2016 7.760 7.760 6.850 6.850 12,683 -0.40(-5.52%)
Jan 22, 2016 7.540 7.540 7.250 7.250 587 -0.14(-1.89%)
Jan 21, 2016 7.540 7.540 7.390 7.390 635 +0.36(+5.12%)
Jan 20, 2016 7.080 7.080 6.896 7.030 11,081 -0.48(-6.39%)
Jan 19, 2016 7.750 7.765 7.510 7.510 5,598 -0.48(-6.01%)
Jan 15, 2016 7.990 7.990 7.990 0 +0.05(+0.63%)
Jan 14, 2016 7.500 8.080 7.500 7.940 57,413 +0.43(+5.73%)
Jan 13, 2016 8.800 8.800 7.510 7.510 4,292 -0.49(-6.17%)
Jan 12, 2016 8.620 8.620 8.004 8.004 2,462 -0.26(-3.10%)
Jan 11, 2016 8.020 8.260 8.020 8.260 4,917 +0.64(+8.40%)
Jan 08, 2016 7.620 7.620 7.620 7.620 14,968 +0.04(+0.53%)
Jan 06, 2016 7.580 7.580 7.580 0 -0.34(-4.29%)
Jan 05, 2016 8.015 8.015 7.920 7.920 13,356 -0.18(-2.22%)
Jan 04, 2016 8.080 8.100 8.080 8.100 2,365 +0.21(+2.66%)
Dec 31, 2015 7.890 7.890 7.890 0 -0.13(-1.62%)
Dec 30, 2015 7.970 8.020 7.951 8.020 2,640 +0.12(+1.52%)
Dec 29, 2015 7.880 7.900 7.880 7.900 933 +0.10(+1.28%)
Dec 28, 2015 7.800 7.800 7.800 7.800 379 -0.05(-0.64%)
Dec 24, 2015 7.850 7.850 7.850 0 +0.14(+1.82%)
Dec 23, 2015 7.590 7.710 7.590 7.710 1,002 +0.22(+2.94%)
Dec 22, 2015 7.390 7.493 7.327 7.490 1,977 +0.11(+1.49%)
Dec 21, 2015 7.520 7.520 7.380 7.380 2,248 -0.08(-1.07%)
Dec 18, 2015 7.340 7.470 7.310 7.460 15,375 +0.31(+4.34%)
Dec 17, 2015 7.320 7.320 7.150 7.150 6,342 -0.22(-2.99%)
Dec 16, 2015 7.220 7.390 7.220 7.370 12,233 +0.17(+2.36%)
Dec 15, 2015 6.940 7.200 6.940 7.200 3,711 +0.26(+3.75%)
Dec 14, 2015 7.103 7.103 6.850 6.940 7,557 -0.19(-2.66%)
Dec 11, 2015 7.268 7.268 7.130 7.130 14,307 -0.31(-4.11%)
Dec 10, 2015 7.320 7.450 7.320 7.435 3,851 +0.17(+2.28%)
Dec 09, 2015 7.300 7.300 7.270 7.270 1,354 +0.08(+1.06%)
Dec 08, 2015 7.399 7.399 7.187 7.194 3,988 -0.31(-4.09%)
Dec 07, 2015 7.530 7.650 7.500 7.500 3,038 -0.07(-0.93%)
Dec 04, 2015 7.450 7.580 7.450 7.570 6,927 +0.03(+0.34%)
Dec 03, 2015 7.730 7.730 7.520 7.545 3,055 -0.26(-3.27%)
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.