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 (%)
Jun 30, 2016 10.20 10.20 10.20 10.20 136 +0.29(+2.94%)
Jun 29, 2016 9.940 9.940 9.912 9.912 1,868 +0.18(+1.87%)
Jun 28, 2016 9.740 9.747 9.658 9.730 2,695 +0.07(+0.72%)
Jun 27, 2016 10.03 10.03 9.660 9.660 2,910 -0.40(-3.98%)
Jun 24, 2016 10.00 10.23 10.00 10.06 2,919 -0.33(-3.18%)
Jun 23, 2016 10.42 10.42 10.39 10.39 1,507 +0.24(+2.39%)
Jun 20, 2016 10.15 10.15 10.15 35 -0.01(-0.13%)
Jun 17, 2016 10.16 10.16 10.16 10.16 218 -0.03(-0.27%)
Jun 16, 2016 10.18 10.19 10.18 10.19 10,030 -0.08(-0.81%)
Jun 15, 2016 10.27 10.27 10.27 10.27 2,217 +0.05(+0.49%)
Jun 14, 2016 10.33 10.33 10.22 10.22 2,061 -0.12(-1.16%)
Jun 13, 2016 10.41 10.41 10.34 10.34 1,351 -0.05(-0.48%)
Jun 10, 2016 10.55 10.55 10.38 10.39 4,006 -0.11(-1.03%)
Jun 09, 2016 10.56 10.57 10.50 10.50 5,200 +0.05(+0.46%)
Jun 08, 2016 10.71 10.71 10.45 10.45 1,150 +0.09(+0.87%)
Jun 07, 2016 10.25 10.36 10.25 10.36 1,170 +0.34(+3.39%)
Jun 06, 2016 10.07 10.07 10.02 10.02 951 +0.18(+1.83%)
Jun 03, 2016 9.860 9.860 9.840 9.840 10,044 +0.19(+2.01%)
Jun 02, 2016 9.646 9.646 9.646 9.646 133 -0.04(-0.37%)
Jun 01, 2016 9.675 9.683 9.670 9.682 2,080 -0.04(-0.39%)
May 31, 2016 9.720 9.720 9.720 9.720 15,011 +0.03(+0.31%)
May 27, 2016 9.690 9.690 9.690 0 +0.21(+2.22%)
May 26, 2016 9.527 9.527 9.480 9.480 4,559 +0.00(+0.00%)
May 25, 2016 9.491 9.491 9.480 9.480 700 +0.13(+1.39%)
May 24, 2016 9.350 9.350 9.350 9.350 832 -0.15(-1.58%)
May 23, 2016 9.200 9.500 9.200 9.500 743 +0.24(+2.59%)
May 20, 2016 9.260 9.260 9.260 9.260 299 +0.10(+1.09%)
May 19, 2016 9.104 9.160 9.090 9.160 650 -0.05(-0.54%)
May 18, 2016 9.561 9.576 9.209 9.210 4,881 -0.39(-4.06%)
May 17, 2016 9.600 9.600 9.600 9.600 16,120 +0.02(+0.20%)
May 16, 2016 9.640 9.640 9.581 9.581 6,338 +0.17(+1.82%)
May 13, 2016 9.719 9.719 9.410 9.410 3,221 -0.47(-4.78%)
May 12, 2016 9.992 9.992 9.882 9.882 13,784 -0.11(-1.08%)
May 11, 2016 9.954 9.990 9.927 9.990 700 +0.16(+1.63%)
May 10, 2016 9.808 9.830 9.798 9.830 12,937 +0.05(+0.51%)
May 09, 2016 9.780 9.780 9.780 9.780 170 +0.13(+1.31%)
May 06, 2016 9.653 9.653 9.653 9.653 574 -0.25(-2.52%)
May 05, 2016 9.997 10.00 9.850 9.903 3,386 +0.05(+0.54%)
May 04, 2016 9.540 9.850 9.540 9.850 600 +0.21(+2.18%)
May 03, 2016 9.678 9.678 9.640 9.640 1,169 -0.33(-3.31%)
May 02, 2016 10.29 10.29 9.970 9.970 984 -0.07(-0.70%)
Apr 29, 2016 9.857 10.04 9.804 10.04 1,459 +0.19(+1.93%)
Apr 28, 2016 9.650 9.860 9.650 9.850 13,060 +0.36(+3.79%)
Apr 26, 2016 9.490 9.490 9.490 110 +0.15(+1.60%)
Apr 25, 2016 9.330 9.340 9.320 9.340 565 -0.01(-0.10%)
Apr 22, 2016 9.450 9.450 9.350 9.350 951 +0.06(+0.63%)
Apr 21, 2016 9.270 9.291 9.220 9.291 5,140 +0.02(+0.22%)
Apr 19, 2016 9.271 9.271 9.271 83 -0.03(-0.30%)
Apr 18, 2016 9.298 9.298 9.298 9.298 1,088 +0.10(+1.09%)
Apr 15, 2016 9.320 9.320 9.198 9.198 2,037 -0.11(-1.20%)
Apr 14, 2016 9.330 9.330 9.290 9.310 4,267 -0.04(-0.45%)
Apr 13, 2016 9.380 9.380 9.330 9.352 1,357 -0.01(-0.08%)
Apr 12, 2016 9.380 9.403 9.360 9.360 4,285 +0.07(+0.76%)
Apr 11, 2016 9.300 9.300 9.289 9.289 3,857 +0.29(+3.21%)
Apr 08, 2016 9.000 9.000 9.000 9.000 2,000 +0.12(+1.38%)
Apr 07, 2016 9.010 9.010 8.877 8.877 461 -0.29(-3.19%)
Apr 06, 2016 9.038 9.196 9.038 9.170 1,396 +0.17(+1.92%)
Apr 05, 2016 8.970 8.997 8.930 8.997 1,177 -0.27(-2.94%)
Apr 04, 2016 9.440 9.440 9.270 9.270 497 -0.11(-1.17%)
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.