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 29, 2020 2.320 2.385 2.290 2.310 24,700 -0.04(-1.70%)
May 28, 2020 2.350 2.405 2.341 2.350 129,534 +0.00(+0.00%)
May 27, 2020 2.300 2.350 2.262 2.350 100,905 +0.13(+5.78%)
May 26, 2020 2.150 2.245 2.130 2.221 129,110 +0.14(+6.80%)
May 22, 2020 2.070 2.080 2.035 2.080 25,400 -0.04(-1.89%)
May 21, 2020 2.111 2.130 2.066 2.120 34,586 +0.01(+0.47%)
May 20, 2020 2.146 2.146 2.110 2.110 1,830 +0.01(+0.48%)
May 19, 2020 2.078 2.100 2.060 2.100 3,277 +0.05(+2.44%)
May 18, 2020 2.005 2.220 2.005 2.050 2,282 +0.06(+3.02%)
May 15, 2020 1.960 1.990 1.960 1.990 4,000 -0.03(-1.49%)
May 14, 2020 1.850 2.020 1.850 2.020 31,364 +0.08(+4.32%)
May 13, 2020 2.000 2.000 1.936 1.936 20,250 -0.22(-10.04%)
May 12, 2020 2.195 2.195 2.152 2.152 1,875 -0.05(-2.16%)
May 11, 2020 2.160 2.205 2.160 2.200 1,468 +0.02(+0.92%)
May 08, 2020 2.174 2.180 2.174 2.180 3,300 -0.04(-1.78%)
May 07, 2020 2.170 2.220 2.170 2.220 2,967 +0.10(+4.69%)
May 06, 2020 2.140 2.140 2.100 2.120 1,424 -0.08(-3.64%)
May 05, 2020 2.300 2.300 2.180 2.200 27,757 -0.00(-0.23%)
May 04, 2020 2.209 2.209 2.180 2.205 3,035 -0.02(-0.68%)
May 01, 2020 2.190 2.220 2.190 2.220 4,700 -0.05(-2.20%)
Apr 30, 2020 2.210 2.315 2.210 2.270 7,628 -0.08(-3.40%)
Apr 29, 2020 2.270 2.385 2.270 2.350 3,521 +0.12(+5.38%)
Apr 28, 2020 2.110 2.230 2.110 2.230 2,681 +0.21(+10.31%)
Apr 27, 2020 1.995 2.035 1.995 2.022 1,794 +0.03(+1.58%)
Apr 24, 2020 1.995 1.995 1.955 1.990 10,400 +0.08(+4.19%)
Apr 23, 2020 1.910 1.910 1.910 1.910 1,529 +0.00(+0.13%)
Apr 22, 2020 1.985 2.014 1.905 1.907 5,357 -0.07(-3.42%)
Apr 21, 2020 1.990 2.070 1.966 1.975 12,073 -0.06(-3.19%)
Apr 20, 2020 1.850 2.090 1.850 2.040 49,825 +0.13(+6.81%)
Apr 17, 2020 1.983 1.983 1.885 1.910 9,500 +0.08(+4.66%)
Apr 16, 2020 1.990 1.990 1.825 1.825 10,108 -0.15(-7.36%)
Apr 15, 2020 2.000 2.000 1.960 1.970 9,907 -0.11(-5.29%)
Apr 14, 2020 2.150 2.230 2.080 2.080 11,240 +0.03(+1.33%)
Apr 13, 2020 2.140 2.140 2.020 2.053 13,011 +0.05(+2.31%)
Apr 09, 2020 2.124 2.124 1.950 2.006 11,400 +0.11(+5.59%)
Apr 08, 2020 1.840 1.905 1.840 1.900 5,422 +0.10(+5.53%)
Apr 07, 2020 1.700 1.835 1.698 1.800 181,470 +0.18(+11.34%)
Apr 06, 2020 1.630 1.640 1.570 1.617 112,457 +0.03(+2.01%)
Apr 03, 2020 1.615 1.615 1.500 1.585 42,200 -0.03(-2.15%)
Apr 02, 2020 1.749 1.749 1.600 1.620 45,860 -0.15(-8.62%)
Apr 01, 2020 1.805 1.860 1.740 1.773 42,350 +0.02(+1.31%)
Mar 31, 2020 1.761 1.915 1.750 1.750 4,283 -0.08(-4.37%)
Mar 30, 2020 1.760 1.830 1.642 1.830 18,953 +0.04(+2.29%)
Mar 27, 2020 1.850 1.900 1.780 1.789 22,200 -0.16(-8.26%)
Mar 26, 2020 1.820 2.062 1.814 1.950 92,568 +0.13(+7.14%)
Mar 25, 2020 1.580 1.869 1.540 1.820 41,141 +0.32(+21.33%)
Mar 24, 2020 1.410 1.500 1.375 1.500 77,983 +0.12(+8.81%)
Mar 23, 2020 1.470 1.540 1.350 1.379 36,874 -0.14(-9.01%)
Mar 20, 2020 1.730 1.750 1.478 1.515 43,500 -0.05(-2.88%)
Mar 19, 2020 1.250 1.560 1.250 1.560 30,324 +0.21(+15.30%)
Mar 18, 2020 1.500 1.600 1.250 1.353 50,606 -0.32(-18.90%)
Mar 17, 2020 1.840 1.840 1.625 1.668 20,386 -0.20(-10.78%)
Mar 16, 2020 2.000 2.030 1.870 1.870 10,159 -0.38(-16.97%)
Mar 13, 2020 2.165 2.252 2.060 2.252 89,500 +0.17(+8.28%)
Mar 12, 2020 2.040 2.361 2.040 2.080 153,823 -0.51(-19.69%)
Mar 11, 2020 2.773 2.773 2.590 2.590 44,670 -0.14(-5.13%)
Mar 10, 2020 2.840 2.840 2.660 2.730 9,977 -0.02(-0.73%)
Mar 09, 2020 2.941 3.000 2.750 2.750 71,661 -0.37(-11.86%)
Mar 06, 2020 3.077 3.140 3.000 3.120 34,200 +0.02(+0.65%)
Mar 05, 2020 3.180 3.180 3.100 3.100 2,400 -0.10(-3.13%)
Mar 04, 2020 3.200 3.200 3.200 3.200 682 +0.02(+0.50%)
Mar 03, 2020 3.280 3.280 3.180 3.184 1,583 -0.08(-2.48%)
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.