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

Corus Entertainment (OP: CJREF )

0.3626 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EDT, May 21, 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, 2017 9.899 9.899 9.863 9.890 5,716 +0.01(+0.10%)
May 30, 2017 9.880 9.998 9.880 9.880 13,210 +0.00(+0.02%)
May 26, 2017 9.766 9.899 9.761 9.878 9,235 +0.13(+1.31%)
May 25, 2017 9.810 9.810 9.750 9.750 5,062 -0.03(-0.32%)
May 24, 2017 9.773 9.822 9.732 9.781 18,204 -0.01(-0.09%)
May 23, 2017 9.830 9.830 9.781 9.790 9,541 +0.04(+0.41%)
May 22, 2017 9.940 9.960 9.720 9.750 2,500 +0.00(+0.03%)
May 19, 2017 9.668 9.747 9.660 9.747 16,445 +0.21(+2.26%)
May 18, 2017 9.554 9.611 9.352 9.532 8,233 -0.05(-0.50%)
May 17, 2017 9.611 9.661 9.580 9.580 6,149 -0.14(-1.44%)
May 16, 2017 9.920 9.920 9.700 9.720 54,995 +0.02(+0.18%)
May 15, 2017 9.760 9.760 9.643 9.702 21,462 +0.11(+1.15%)
May 12, 2017 9.620 9.629 9.592 9.592 10,443 -0.04(-0.39%)
May 11, 2017 9.710 9.739 9.630 9.630 8,142 -0.23(-2.31%)
May 10, 2017 9.779 9.880 9.779 9.858 35,805 +0.13(+1.35%)
May 09, 2017 9.778 9.778 9.721 9.726 5,301 -0.08(-0.80%)
May 08, 2017 9.713 9.820 9.699 9.805 282,328 +0.11(+1.08%)
May 05, 2017 9.550 9.703 9.550 9.700 4,801 +0.12(+1.25%)
May 04, 2017 9.676 9.683 9.550 9.580 18,786 -0.07(-0.75%)
May 03, 2017 9.724 9.750 9.650 9.652 25,157 -0.09(-0.93%)
May 02, 2017 9.700 9.790 9.700 9.743 16,161 -0.08(-0.85%)
May 01, 2017 9.800 9.830 9.711 9.826 16,093 +0.04(+0.37%)
Apr 28, 2017 9.748 9.840 9.720 9.790 19,636 +0.03(+0.31%)
Apr 27, 2017 9.600 9.760 9.600 9.760 28,406 +0.16(+1.68%)
Apr 26, 2017 9.600 9.631 9.534 9.599 22,036 +0.07(+0.75%)
Apr 25, 2017 9.497 9.540 9.480 9.527 15,225 -0.02(-0.23%)
Apr 24, 2017 9.653 9.653 9.547 9.550 22,032 -0.05(-0.48%)
Apr 21, 2017 9.600 9.630 9.560 9.596 28,479 +0.01(+0.07%)
Apr 20, 2017 9.590 9.630 9.589 9.589 7,194 -0.02(-0.17%)
Apr 19, 2017 9.750 9.820 9.581 9.606 26,670 -0.05(-0.51%)
Apr 18, 2017 9.648 9.850 9.617 9.655 54,329 -0.01(-0.15%)
Apr 17, 2017 9.665 9.729 9.610 9.670 165,287 +0.08(+0.82%)
Apr 13, 2017 9.752 9.752 9.591 9.591 9,681 -0.12(-1.23%)
Apr 12, 2017 9.655 9.716 9.655 9.710 2,530 +0.08(+0.85%)
Apr 11, 2017 9.680 9.680 9.520 9.628 9,522 -0.06(-0.64%)
Apr 10, 2017 9.678 9.719 9.655 9.690 3,341 +0.16(+1.70%)
Apr 07, 2017 9.590 9.630 9.503 9.528 61,366 +0.05(+0.54%)
Apr 06, 2017 9.740 9.740 9.430 9.477 28,143 -0.17(-1.79%)
Apr 05, 2017 9.675 9.700 9.650 9.650 39,983 -0.04(-0.41%)
Apr 04, 2017 9.679 9.700 9.653 9.690 7,399 -0.01(-0.10%)
Apr 03, 2017 9.800 9.800 9.668 9.700 6,077 -0.10(-1.02%)
Mar 31, 2017 9.905 9.923 9.800 9.800 4,821 -0.11(-1.11%)
Mar 30, 2017 9.890 9.912 9.871 9.910 2,985 +0.01(+0.10%)
Mar 29, 2017 9.810 9.910 9.758 9.900 11,876 +0.10(+1.02%)
Mar 28, 2017 9.700 9.800 9.700 9.800 23,187 +0.12(+1.24%)
Mar 27, 2017 9.678 9.732 9.595 9.680 11,448 +0.01(+0.15%)
Mar 24, 2017 9.660 9.760 9.607 9.665 19,352 +0.05(+0.55%)
Mar 23, 2017 9.435 9.623 9.429 9.612 32,435 +0.27(+2.85%)
Mar 22, 2017 9.451 9.451 9.261 9.346 12,535 -0.15(-1.62%)
Mar 21, 2017 9.710 9.716 9.500 9.500 15,134 -0.20(-2.04%)
Mar 20, 2017 9.731 9.790 9.698 9.698 33,576 -0.01(-0.12%)
Mar 17, 2017 9.750 9.750 9.710 9.710 6,100 -0.03(-0.32%)
Mar 16, 2017 9.710 9.741 9.710 9.741 4,248 +0.09(+0.94%)
Mar 15, 2017 9.511 9.650 9.511 9.650 7,337 +0.17(+1.80%)
Mar 14, 2017 9.558 9.561 9.479 9.479 6,031 -0.16(-1.62%)
Mar 13, 2017 9.675 9.690 9.630 9.635 4,272 +0.17(+1.80%)
Mar 10, 2017 9.495 9.495 9.450 9.465 1,975 +0.06(+0.65%)
Mar 09, 2017 9.380 9.404 9.340 9.404 4,337 -0.03(-0.28%)
Mar 08, 2017 9.450 9.480 9.425 9.431 5,556 -0.05(-0.52%)
Mar 07, 2017 9.500 9.500 9.478 9.480 645 -0.02(-0.21%)
Mar 06, 2017 9.387 9.500 9.380 9.500 13,771 +0.13(+1.39%)
Mar 03, 2017 9.445 9.449 9.366 9.370 21,128 -0.05(-0.56%)
Mar 02, 2017 9.570 9.570 9.422 9.422 6,163 -0.13(-1.34%)
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.