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

Corus Entertainment (TSX: CJR-B )

0.1950 +0.0050 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
May 31, 2021 6.140 6.250 6.130 6.250 418,130 +0.12(+1.96%)
May 28, 2021 6.000 6.170 5.960 6.130 662,595 +0.17(+2.85%)
May 27, 2021 5.950 6.000 5.900 5.960 827,900 +0.05(+0.85%)
May 26, 2021 5.800 5.950 5.760 5.910 1,303,463 +0.11(+1.90%)
May 25, 2021 5.870 5.930 5.800 5.800 362,187 -0.05(-0.85%)
May 21, 2021 5.850 5.850 5.850 0 -0.01(-0.17%)
May 20, 2021 5.910 5.920 5.860 5.860 182,738 +0.00(+0.00%)
May 19, 2021 5.910 5.940 5.830 5.860 677,005 -0.12(-2.01%)
May 18, 2021 5.970 6.050 5.920 5.980 306,856 +0.02(+0.34%)
May 17, 2021 5.950 5.990 5.900 5.960 621,407 -0.01(-0.17%)
May 14, 2021 5.880 5.970 5.870 5.970 345,202 +0.12(+2.05%)
May 13, 2021 5.790 5.910 5.760 5.850 881,958 +0.00(+0.00%)
May 12, 2021 5.930 5.980 5.820 5.850 543,944 -0.11(-1.85%)
May 11, 2021 5.910 6.010 5.880 5.960 406,663 +0.00(+0.00%)
May 10, 2021 5.970 6.000 5.930 5.960 547,041 -0.02(-0.33%)
May 07, 2021 5.930 6.050 5.930 5.980 349,156 +0.04(+0.67%)
May 06, 2021 6.000 6.010 5.910 5.940 323,984 -0.06(-1.00%)
May 05, 2021 5.980 6.030 5.900 6.000 438,933 +0.03(+0.50%)
May 04, 2021 5.990 6.020 5.870 5.970 1,248,631 -0.02(-0.33%)
May 03, 2021 5.890 6.170 5.890 5.990 614,513 +0.11(+1.87%)
Apr 30, 2021 5.860 6.000 5.830 5.880 1,004,533 -0.02(-0.34%)
Apr 29, 2021 5.980 5.980 5.860 5.900 473,459 -0.05(-0.84%)
Apr 28, 2021 5.970 5.980 5.920 5.950 573,368 +0.00(+0.00%)
Apr 27, 2021 6.000 6.030 5.930 5.950 501,960 -0.05(-0.83%)
Apr 26, 2021 6.060 6.090 5.970 6.000 489,870 -0.03(-0.50%)
Apr 23, 2021 6.010 6.050 5.970 6.030 262,408 +0.02(+0.33%)
Apr 22, 2021 5.950 6.080 5.950 6.010 905,626 +0.05(+0.84%)
Apr 21, 2021 5.990 6.030 5.960 5.960 758,412 -0.08(-1.32%)
Apr 20, 2021 6.080 6.090 5.920 6.040 1,100,049 -0.07(-1.15%)
Apr 19, 2021 6.300 6.320 6.060 6.110 575,412 -0.16(-2.55%)
Apr 16, 2021 6.350 6.400 6.230 6.270 773,047 -0.03(-0.48%)
Apr 15, 2021 6.330 6.410 6.260 6.300 1,702,821 +0.00(+0.00%)
Apr 14, 2021 6.460 6.470 6.210 6.300 852,829 -0.09(-1.41%)
Apr 13, 2021 6.530 6.530 6.380 6.390 1,265,350 -0.05(-0.78%)
Apr 12, 2021 6.270 6.540 6.270 6.440 1,562,338 +0.18(+2.88%)
Apr 09, 2021 6.150 6.340 5.990 6.260 2,525,189 +0.41(+7.01%)
Apr 08, 2021 5.860 5.880 5.820 5.850 1,308,791 +0.01(+0.17%)
Apr 07, 2021 5.910 6.000 5.800 5.840 910,684 -0.06(-1.02%)
Apr 06, 2021 5.820 5.960 5.820 5.900 591,664 +0.12(+2.08%)
Apr 05, 2021 5.790 5.840 5.720 5.780 969,333 +0.03(+0.52%)
Apr 01, 2021 5.750 5.750 5.750 0 +0.03(+0.52%)
Mar 31, 2021 5.780 5.850 5.640 5.720 1,510,635 -0.02(-0.35%)
Mar 30, 2021 5.740 5.860 5.720 5.740 697,240 -0.02(-0.35%)
Mar 29, 2021 5.930 6.000 5.730 5.760 1,301,659 -0.14(-2.37%)
Mar 26, 2021 6.110 6.250 5.890 5.900 1,083,785 -0.15(-2.48%)
Mar 25, 2021 6.000 6.130 5.900 6.050 778,506 +0.12(+2.02%)
Mar 24, 2021 6.040 6.140 5.890 5.930 1,002,320 -0.07(-1.17%)
Mar 23, 2021 6.120 6.210 5.990 6.000 1,117,191 -0.23(-3.69%)
Mar 22, 2021 6.300 6.370 6.090 6.230 835,805 -0.07(-1.11%)
Mar 19, 2021 6.330 6.360 6.000 6.300 5,231,742 -0.02(-0.32%)
Mar 18, 2021 6.380 6.500 6.300 6.320 1,474,910 -0.03(-0.47%)
Mar 17, 2021 6.010 6.390 6.010 6.350 2,004,074 +0.27(+4.44%)
Mar 16, 2021 6.060 6.170 6.000 6.080 770,435 +0.01(+0.16%)
Mar 15, 2021 6.000 6.190 5.950 6.070 1,645,603 +0.10(+1.68%)
Mar 12, 2021 5.800 6.030 5.770 5.970 1,126,669 +0.12(+2.05%)
Mar 11, 2021 5.780 5.890 5.750 5.850 767,192 +0.10(+1.74%)
Mar 10, 2021 5.600 5.810 5.550 5.750 932,624 +0.17(+3.05%)
Mar 09, 2021 5.570 5.770 5.560 5.580 641,663 +0.03(+0.54%)
Mar 08, 2021 5.620 5.640 5.510 5.550 1,126,863 -0.06(-1.07%)
Mar 05, 2021 5.550 5.610 5.410 5.610 580,157 +0.11(+2.00%)
Mar 04, 2021 5.670 5.670 5.440 5.500 743,326 -0.18(-3.17%)
Mar 03, 2021 5.600 5.730 5.520 5.680 685,990 +0.13(+2.34%)
Mar 02, 2021 5.650 5.660 5.450 5.550 616,571 -0.03(-0.54%)
Mar 01, 2021 5.390 5.600 5.320 5.580 1,674,091 +0.31(+5.88%)
Feb 26, 2021 5.200 5.390 5.200 5.270 849,800 +0.11(+2.13%)
Feb 25, 2021 5.220 5.240 5.120 5.160 702,557 -0.05(-0.96%)
Feb 24, 2021 5.210 5.250 5.150 5.210 292,151 +0.01(+0.19%)
Feb 23, 2021 5.300 5.300 5.070 5.200 677,250 -0.08(-1.52%)
Feb 22, 2021 5.190 5.320 5.110 5.280 520,279 +0.05(+0.96%)
Feb 19, 2021 5.210 5.290 5.180 5.230 872,100 +0.02(+0.38%)
Feb 18, 2021 5.210 5.290 5.190 5.210 927,964 -0.04(-0.76%)
Feb 17, 2021 5.230 5.270 5.190 5.250 756,241 +0.02(+0.38%)
Feb 16, 2021 5.200 5.240 5.160 5.230 2,147,329 +0.09(+1.75%)
Feb 12, 2021 5.140 5.140 5.140 0 +0.04(+0.78%)
Feb 11, 2021 5.060 5.150 5.020 5.100 1,018,952 +0.04(+0.79%)
Feb 10, 2021 5.100 5.100 5.000 5.060 1,200,482 -0.03(-0.59%)
Feb 09, 2021 5.100 5.140 5.070 5.090 719,520 +0.00(+0.00%)
Feb 08, 2021 5.070 5.160 5.030 5.090 646,729 +0.06(+1.19%)
Feb 05, 2021 5.010 5.100 4.890 5.030 1,206,017 +0.07(+1.41%)
Feb 04, 2021 5.020 5.040 4.940 4.960 371,657 -0.02(-0.40%)
Feb 03, 2021 4.970 5.040 4.970 4.980 837,241 +0.03(+0.61%)
Feb 02, 2021 4.880 5.020 4.850 4.950 764,463 +0.09(+1.85%)
Feb 01, 2021 4.790 4.860 4.760 4.860 568,186 +0.12(+2.53%)
Jan 29, 2021 4.840 4.910 4.740 4.740 1,029,614 -0.13(-2.67%)
Jan 28, 2021 4.840 4.940 4.830 4.870 431,631 +0.03(+0.62%)
Jan 27, 2021 4.900 4.930 4.810 4.840 692,175 -0.12(-2.42%)
Jan 26, 2021 4.960 5.000 4.920 4.960 558,835 +0.04(+0.81%)
Jan 25, 2021 4.960 4.970 4.870 4.920 631,860 -0.03(-0.61%)
Jan 22, 2021 4.950 4.960 4.860 4.950 324,009 +0.03(+0.61%)
Jan 21, 2021 4.930 4.960 4.890 4.920 774,674 +0.02(+0.41%)
Jan 20, 2021 4.840 4.940 4.840 4.900 369,002 +0.10(+2.08%)
Jan 19, 2021 4.870 4.900 4.770 4.800 846,887 -0.08(-1.64%)
Jan 18, 2021 4.940 4.940 4.800 4.880 367,879 -0.01(-0.20%)
Jan 15, 2021 4.960 4.960 4.810 4.890 547,845 -0.03(-0.61%)
Jan 14, 2021 4.900 5.000 4.850 4.920 1,016,629 +0.09(+1.86%)
Jan 13, 2021 4.860 4.880 4.770 4.830 1,022,020 +0.08(+1.68%)
Jan 12, 2021 4.900 4.950 4.540 4.750 2,011,158 +0.15(+3.26%)
Jan 11, 2021 4.500 4.660 4.480 4.600 1,616,053 +0.18(+4.07%)
Jan 08, 2021 4.470 4.510 4.400 4.420 691,733 +0.01(+0.23%)
Jan 07, 2021 4.450 4.460 4.370 4.410 718,019 -0.01(-0.23%)
Jan 06, 2021 4.410 4.510 4.390 4.420 1,220,486 +0.05(+1.14%)
Jan 05, 2021 4.330 4.420 4.280 4.370 787,007 +0.11(+2.58%)
Jan 04, 2021 4.300 4.300 4.210 4.260 333,585 -0.02(-0.47%)
Dec 31, 2020 4.280 4.280 4.280 0 -0.02(-0.47%)
Dec 30, 2020 4.190 4.340 4.190 4.300 287,442 +0.11(+2.63%)
Dec 29, 2020 4.200 4.220 4.110 4.190 404,899 +0.04(+0.96%)
Dec 24, 2020 4.150 4.150 4.150 0 +0.00(+0.00%)
Dec 23, 2020 4.100 4.210 4.100 4.150 500,374 +0.03(+0.73%)
Dec 22, 2020 4.170 4.200 4.090 4.120 754,625 -0.05(-1.20%)
Dec 21, 2020 4.070 4.190 4.020 4.170 455,959 -0.07(-1.65%)
Dec 18, 2020 4.100 4.310 4.100 4.240 1,304,774 +0.14(+3.41%)
Dec 17, 2020 4.230 4.250 4.070 4.100 1,058,207 -0.12(-2.84%)
Dec 16, 2020 4.360 4.360 4.190 4.220 564,610 -0.11(-2.54%)
Dec 15, 2020 4.290 4.370 4.210 4.330 996,170 +0.06(+1.41%)
Dec 14, 2020 4.340 4.340 4.240 4.270 351,743 -0.08(-1.84%)
Dec 11, 2020 4.350 4.360 4.280 4.350 444,589 -0.01(-0.23%)
Dec 10, 2020 4.320 4.400 4.280 4.360 497,592 +0.01(+0.23%)
Dec 09, 2020 4.420 4.460 4.320 4.350 921,362 -0.05(-1.14%)
Dec 08, 2020 4.360 4.460 4.360 4.400 515,695 +0.04(+0.92%)
Dec 07, 2020 4.430 4.440 4.320 4.360 349,749 -0.04(-0.91%)
Dec 04, 2020 4.480 4.480 4.350 4.400 842,195 -0.01(-0.23%)
Dec 03, 2020 4.330 4.500 4.330 4.410 780,127 +0.05(+1.15%)
Dec 02, 2020 4.290 4.420 4.180 4.360 1,070,597 +0.04(+0.93%)
Dec 01, 2020 4.350 4.440 4.290 4.320 606,994 +0.03(+0.70%)
Nov 30, 2020 4.350 4.370 4.280 4.290 1,078,378 -0.05(-1.15%)
Nov 27, 2020 4.300 4.400 4.270 4.340 482,489 +0.08(+1.88%)
Nov 26, 2020 4.200 4.320 4.180 4.260 457,497 +0.01(+0.24%)
Nov 25, 2020 4.210 4.280 4.130 4.250 547,828 +0.04(+0.95%)
Nov 24, 2020 4.210 4.230 4.090 4.210 715,499 +0.04(+0.96%)
Nov 23, 2020 4.160 4.220 4.110 4.170 717,067 +0.03(+0.72%)
Nov 20, 2020 4.260 4.260 4.040 4.140 1,042,693 -0.12(-2.82%)
Nov 19, 2020 4.040 4.280 4.040 4.260 872,140 +0.17(+4.16%)
Nov 18, 2020 4.320 4.320 4.080 4.090 1,094,102 -0.12(-2.85%)
Nov 17, 2020 4.290 4.300 4.170 4.210 945,468 -0.10(-2.32%)
Nov 16, 2020 4.170 4.330 4.130 4.310 957,648 +0.22(+5.38%)
Nov 13, 2020 4.030 4.140 4.010 4.090 544,110 +0.08(+2.00%)
Nov 12, 2020 4.100 4.120 3.980 4.010 1,198,529 -0.09(-2.20%)
Nov 11, 2020 4.150 4.160 4.070 4.100 765,570 +0.02(+0.49%)
Nov 10, 2020 4.100 4.140 3.970 4.080 1,176,356 +0.03(+0.74%)
Nov 09, 2020 3.960 4.110 3.940 4.050 1,473,729 +0.25(+6.58%)
Nov 06, 2020 3.830 3.860 3.780 3.800 1,488,890 -0.03(-0.78%)
Nov 05, 2020 3.740 3.860 3.730 3.830 1,082,492 +0.10(+2.68%)
Nov 04, 2020 3.690 3.750 3.630 3.730 922,858 +0.08(+2.19%)
Nov 03, 2020 3.620 3.710 3.560 3.650 749,563 +0.08(+2.24%)
Nov 02, 2020 3.570 3.620 3.480 3.570 820,883 +0.05(+1.42%)
Oct 30, 2020 3.520 3.580 3.500 3.520 947,146 -0.09(-2.49%)
Oct 29, 2020 3.530 3.650 3.530 3.610 578,632 +0.08(+2.27%)
Oct 28, 2020 3.610 3.620 3.470 3.530 948,991 -0.13(-3.55%)
Oct 27, 2020 3.690 3.730 3.650 3.660 636,705 +0.01(+0.27%)
Oct 26, 2020 3.710 3.720 3.570 3.650 1,300,895 -0.06(-1.62%)
Oct 23, 2020 3.460 3.740 3.460 3.710 2,370,437 +0.33(+9.76%)
Oct 22, 2020 3.300 3.450 3.250 3.380 2,798,074 +0.24(+7.64%)
Oct 21, 2020 2.960 3.160 2.960 3.140 1,171,959 +0.19(+6.44%)
Oct 20, 2020 3.020 3.020 2.900 2.950 529,439 -0.01(-0.34%)
Oct 19, 2020 3.000 3.070 2.960 2.960 682,451 -0.07(-2.31%)
Oct 16, 2020 2.970 3.070 2.930 3.030 838,416 +0.09(+3.06%)
Oct 15, 2020 2.910 2.980 2.860 2.940 427,699 +0.00(+0.00%)
Oct 14, 2020 2.960 2.990 2.910 2.940 446,229 -0.03(-1.01%)
Oct 13, 2020 2.990 3.000 2.950 2.970 396,043 -0.02(-0.67%)
Oct 09, 2020 2.990 2.990 2.990 0 -0.03(-0.99%)
Oct 08, 2020 3.020 3.060 2.970 3.020 457,181 +0.02(+0.67%)
Oct 07, 2020 3.010 3.010 2.950 3.000 488,610 +0.02(+0.67%)
Oct 06, 2020 3.030 3.070 2.890 2.980 948,923 -0.05(-1.65%)
Oct 05, 2020 2.960 3.070 2.880 3.030 1,828,326 +0.10(+3.41%)
Oct 02, 2020 2.870 2.960 2.840 2.930 487,164 +0.02(+0.69%)
Oct 01, 2020 2.900 2.930 2.870 2.910 176,084 +0.02(+0.69%)
Sep 30, 2020 2.900 3.020 2.870 2.890 1,002,959 -0.08(-2.69%)
Sep 29, 2020 2.930 3.010 2.850 2.970 503,333 +0.03(+1.02%)
Sep 28, 2020 2.980 3.010 2.920 2.940 612,783 +0.03(+1.03%)
Sep 25, 2020 2.750 2.920 2.750 2.910 900,445 +0.14(+5.05%)
Sep 24, 2020 2.750 2.870 2.660 2.770 1,331,627 -0.02(-0.72%)
Sep 23, 2020 2.980 2.980 2.770 2.790 1,389,200 -0.14(-4.78%)
Sep 22, 2020 2.870 2.990 2.840 2.930 975,166 +0.08(+2.81%)
Sep 21, 2020 2.880 2.940 2.800 2.850 1,602,541 -0.07(-2.40%)
Sep 18, 2020 3.160 3.180 2.880 2.920 9,885,400 -0.25(-7.89%)
Sep 17, 2020 3.030 3.270 2.990 3.170 1,557,426 +0.11(+3.59%)
Sep 16, 2020 3.090 3.090 3.020 3.060 1,761,598 -0.04(-1.29%)
Sep 15, 2020 3.090 3.110 3.040 3.100 726,222 +0.01(+0.32%)
Sep 14, 2020 3.000 3.110 2.980 3.090 996,271 +0.05(+1.64%)
Sep 11, 2020 3.100 3.100 3.020 3.040 804,498 -0.04(-1.30%)
Sep 10, 2020 3.070 3.100 3.020 3.080 1,232,945 +0.03(+0.98%)
Sep 09, 2020 3.120 3.120 3.010 3.050 593,425 -0.03(-0.97%)
Sep 08, 2020 3.030 3.120 2.920 3.080 582,277 +0.00(+0.00%)
Sep 04, 2020 3.080 3.080 3.080 0 -0.08(-2.53%)
Sep 03, 2020 3.240 3.290 3.150 3.160 993,432 -0.09(-2.77%)
Sep 02, 2020 3.230 3.300 3.180 3.250 697,531 +0.06(+1.88%)
Sep 01, 2020 3.190 3.270 3.150 3.190 896,527 +0.00(+0.00%)
Aug 31, 2020 3.260 3.280 3.140 3.190 1,251,067 -0.12(-3.63%)
Aug 28, 2020 3.340 3.360 3.280 3.310 668,803 -0.02(-0.60%)
Aug 27, 2020 3.280 3.400 3.250 3.330 545,885 +0.04(+1.22%)
Aug 26, 2020 3.300 3.310 3.240 3.290 1,189,772 -0.09(-2.66%)
Aug 25, 2020 3.450 3.450 3.240 3.380 1,960,278 -0.03(-0.88%)
Aug 24, 2020 3.400 3.440 3.300 3.410 1,134,082 +0.07(+2.10%)
Aug 21, 2020 3.280 3.390 3.180 3.340 1,307,090 +0.10(+3.09%)
Aug 20, 2020 3.180 3.280 3.070 3.240 2,114,226 +0.06(+1.89%)
Aug 19, 2020 3.080 3.240 3.040 3.180 1,633,319 +0.11(+3.58%)
Aug 18, 2020 3.150 3.200 3.000 3.070 1,806,909 -0.09(-2.85%)
Aug 17, 2020 2.930 3.170 2.860 3.160 3,612,410 +0.31(+10.88%)
Aug 14, 2020 2.750 2.930 2.690 2.850 1,400,480 +0.10(+3.64%)
Aug 13, 2020 2.850 2.860 2.680 2.750 1,894,190 -0.06(-2.14%)
Aug 12, 2020 2.620 2.820 2.570 2.810 2,234,644 +0.26(+10.20%)
Aug 11, 2020 2.460 2.610 2.460 2.550 1,981,796 +0.07(+2.82%)
Aug 10, 2020 2.420 2.500 2.390 2.480 2,093,132 +0.08(+3.33%)
Aug 07, 2020 2.410 2.430 2.370 2.400 957,226 -0.01(-0.41%)
Aug 06, 2020 2.410 2.420 2.370 2.410 1,098,649 +0.00(+0.00%)
Aug 05, 2020 2.470 2.480 2.350 2.410 1,172,408 -0.06(-2.43%)
Aug 04, 2020 2.450 2.500 2.400 2.470 1,136,206 +0.07(+2.92%)
Jul 31, 2020 2.400 2.400 2.400 0 -0.03(-1.23%)
Jul 30, 2020 2.400 2.480 2.390 2.430 576,652 +0.00(+0.00%)
Jul 29, 2020 2.470 2.470 2.370 2.430 792,895 -0.02(-0.82%)
Jul 28, 2020 2.470 2.480 2.410 2.450 484,295 -0.02(-0.81%)
Jul 27, 2020 2.380 2.500 2.290 2.470 1,934,417 +0.12(+5.11%)
Jul 24, 2020 2.410 2.410 2.330 2.350 1,392,104 -0.06(-2.49%)
Jul 23, 2020 2.510 2.520 2.390 2.410 2,023,106 -0.08(-3.21%)
Jul 22, 2020 2.450 2.490 2.430 2.490 516,062 +0.03(+1.22%)
Jul 21, 2020 2.580 2.580 2.450 2.460 1,778,730 -0.08(-3.15%)
Jul 20, 2020 2.570 2.570 2.500 2.540 735,798 +0.00(+0.00%)
Jul 17, 2020 2.580 2.640 2.530 2.540 1,883,368 -0.02(-0.78%)
Jul 16, 2020 2.580 2.600 2.540 2.560 703,361 -0.01(-0.39%)
Jul 15, 2020 2.420 2.600 2.420 2.570 2,518,086 +0.17(+7.08%)
Jul 14, 2020 2.450 2.470 2.390 2.400 1,632,237 -0.05(-2.04%)
Jul 13, 2020 2.610 2.610 2.440 2.450 1,522,740 -0.14(-5.41%)
Jul 10, 2020 2.540 2.630 2.540 2.590 1,556,257 +0.06(+2.37%)
Jul 09, 2020 2.620 2.650 2.490 2.530 4,357,228 -0.08(-3.07%)
Jul 08, 2020 2.660 2.660 2.590 2.610 653,491 -0.06(-2.25%)
Jul 07, 2020 2.710 2.740 2.600 2.670 1,287,187 -0.04(-1.48%)
Jul 06, 2020 2.880 2.880 2.700 2.710 711,137 -0.11(-3.90%)
Jul 03, 2020 2.940 2.940 2.780 2.820 761,988 -0.09(-3.09%)
Jul 02, 2020 2.930 2.980 2.870 2.910 1,022,049 +0.05(+1.75%)
Jun 30, 2020 2.860 2.860 2.860 0 +0.07(+2.51%)
Jun 29, 2020 3.000 3.000 2.780 2.790 3,146,232 -0.13(-4.45%)
Jun 26, 2020 3.350 3.400 2.900 2.920 5,789,719 -0.58(-16.57%)
Jun 25, 2020 3.590 3.600 3.470 3.500 1,368,240 -0.11(-3.05%)
Jun 24, 2020 3.620 3.630 3.480 3.610 635,560 -0.03(-0.82%)
Jun 23, 2020 3.650 3.710 3.590 3.640 750,681 +0.05(+1.39%)
Jun 22, 2020 3.620 3.670 3.550 3.590 538,675 -0.02(-0.55%)
Jun 19, 2020 3.760 3.820 3.590 3.610 2,274,488 -0.06(-1.63%)
Jun 18, 2020 3.600 3.670 3.570 3.670 889,136 -0.01(-0.27%)
Jun 17, 2020 3.710 3.720 3.570 3.680 722,992 -0.01(-0.27%)
Jun 16, 2020 3.770 3.790 3.620 3.690 1,355,744 +0.04(+1.10%)
Jun 15, 2020 3.640 3.750 3.500 3.650 825,916 -0.10(-2.67%)
Jun 12, 2020 3.830 3.920 3.710 3.750 697,221 +0.02(+0.54%)
Jun 11, 2020 3.790 3.850 3.650 3.730 1,202,076 -0.25(-6.28%)
Jun 10, 2020 3.990 4.110 3.900 3.980 1,266,974 +0.01(+0.25%)
Jun 09, 2020 3.990 3.990 3.820 3.970 931,326 +0.05(+1.28%)
Jun 08, 2020 3.900 4.000 3.880 3.920 770,121 +0.11(+2.89%)
Jun 05, 2020 3.950 4.000 3.810 3.810 1,341,338 +0.01(+0.26%)
Jun 04, 2020 3.800 3.840 3.570 3.800 1,751,560 +0.04(+1.06%)
Jun 03, 2020 3.340 3.810 3.310 3.760 1,670,672 +0.48(+14.63%)
Jun 02, 2020 3.260 3.300 3.200 3.280 598,716 +0.01(+0.31%)
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.