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

Corus Entertainment (OP: CJREF )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 4, 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 (%)
Jul 31, 2018 3.030 3.204 3.030 3.147 93,132 +0.04(+1.20%)
Jul 30, 2018 3.080 3.110 3.050 3.110 57,736 +0.01(+0.31%)
Jul 27, 2018 3.120 3.120 3.060 3.100 62,000 -0.01(-0.32%)
Jul 26, 2018 3.090 3.120 3.050 3.110 26,984 +0.01(+0.34%)
Jul 25, 2018 3.070 3.099 2.980 3.099 135,516 +0.03(+0.96%)
Jul 24, 2018 3.163 3.180 3.067 3.070 103,670 -0.09(-2.85%)
Jul 23, 2018 3.160 3.240 3.150 3.160 82,670 -0.03(-0.92%)
Jul 20, 2018 3.200 3.230 3.160 3.189 95,546 -0.01(-0.33%)
Jul 19, 2018 3.360 3.360 3.190 3.200 153,635 -0.18(-5.47%)
Jul 18, 2018 3.390 3.408 3.359 3.385 64,977 +0.00(+0.15%)
Jul 17, 2018 3.420 3.420 3.350 3.380 101,675 -0.06(-1.74%)
Jul 16, 2018 3.500 3.551 3.410 3.440 238,260 -0.06(-1.71%)
Jul 13, 2018 3.590 3.590 3.450 3.500 68,570 -0.16(-4.27%)
Jul 12, 2018 3.511 3.660 3.480 3.656 34,410 +0.14(+3.87%)
Jul 11, 2018 3.580 3.600 3.490 3.520 83,455 -0.05(-1.40%)
Jul 10, 2018 3.720 3.720 3.570 3.570 95,412 -0.08(-2.13%)
Jul 09, 2018 3.676 3.730 3.580 3.648 28,234 -0.01(-0.34%)
Jul 06, 2018 3.667 3.667 3.597 3.660 80,613 +0.00(+0.00%)
Jul 05, 2018 3.750 3.780 3.620 3.660 98,094 -0.05(-1.35%)
Jul 03, 2018 3.710 3.710 3.710 0 -0.16(-4.13%)
Jul 02, 2018 4.025 4.030 3.750 3.870 102,583 +0.12(+3.17%)
Jun 29, 2018 3.491 3.775 3.456 3.751 163,826 +0.23(+6.56%)
Jun 28, 2018 3.800 3.850 3.390 3.520 276,508 -0.28(-7.37%)
Jun 27, 2018 4.215 4.400 3.740 3.800 510,569 -0.90(-19.06%)
Jun 26, 2018 4.758 4.770 4.670 4.695 70,054 -0.04(-0.95%)
Jun 25, 2018 4.770 4.810 4.660 4.740 53,298 -0.01(-0.25%)
Jun 22, 2018 4.811 4.850 4.740 4.752 91,734 -0.08(-1.59%)
Jun 21, 2018 4.900 4.900 4.798 4.829 63,965 -0.05(-0.96%)
Jun 20, 2018 4.920 4.920 4.840 4.876 21,719 -0.00(-0.09%)
Jun 19, 2018 4.894 4.930 4.830 4.880 23,250 -0.06(-1.21%)
Jun 18, 2018 4.800 4.960 4.800 4.940 42,587 +0.04(+0.80%)
Jun 15, 2018 4.891 4.891 4.901 141,095 +0.01(+0.19%)
Jun 14, 2018 5.160 5.160 4.863 4.891 115,355 -0.26(-5.11%)
Jun 13, 2018 5.237 5.260 5.140 5.155 49,338 -0.07(-1.25%)
Jun 12, 2018 5.200 5.260 5.170 5.220 71,615 +0.03(+0.49%)
Jun 11, 2018 5.150 5.209 5.100 5.194 79,661 +0.09(+1.84%)
Jun 08, 2018 5.060 5.170 4.980 5.100 113,718 +0.10(+2.01%)
Jun 07, 2018 5.132 5.170 4.925 5.000 89,359 -0.11(-2.15%)
Jun 06, 2018 5.320 5.320 5.080 5.110 153,484 -0.01(-0.20%)
Jun 05, 2018 5.160 5.231 5.100 5.120 68,638 +0.00(+0.08%)
Jun 04, 2018 4.880 5.140 4.859 5.116 88,404 +0.23(+4.67%)
Jun 01, 2018 4.864 4.930 4.790 4.888 41,014 +0.09(+1.83%)
May 31, 2018 4.822 4.848 4.760 4.800 53,040 +0.04(+0.93%)
May 30, 2018 4.700 4.799 4.653 4.756 61,077 +0.06(+1.19%)
May 29, 2018 4.887 4.960 4.640 4.700 102,123 -0.43(-8.38%)
May 25, 2018 5.130 5.130 5.130 0 -0.00(-0.03%)
May 24, 2018 5.180 5.180 5.110 5.131 12,336 -0.05(-0.94%)
May 23, 2018 5.179 5.194 5.069 5.180 28,667 -0.02(-0.38%)
May 22, 2018 5.099 5.230 5.099 5.200 53,647 +0.05(+0.97%)
May 21, 2018 5.120 5.200 5.030 5.150 30,781 +0.14(+2.79%)
May 18, 2018 4.895 5.027 4.862 5.010 22,485 +0.06(+1.20%)
May 17, 2018 5.000 5.000 4.840 4.950 43,752 +0.08(+1.66%)
May 16, 2018 5.006 5.006 4.780 4.870 69,371 -0.14(-2.80%)
May 15, 2018 4.934 5.030 4.898 5.010 28,792 +0.07(+1.42%)
May 14, 2018 4.920 5.027 4.900 4.940 40,283 -0.02(-0.40%)
May 11, 2018 5.090 5.100 4.889 4.960 66,636 -0.13(-2.57%)
May 10, 2018 5.112 5.112 5.000 5.091 84,655 +0.09(+1.82%)
May 09, 2018 4.830 5.090 4.792 5.000 95,069 +0.24(+5.04%)
May 08, 2018 4.812 4.834 4.717 4.760 47,225 -0.04(-0.83%)
May 07, 2018 4.758 4.850 4.720 4.800 50,299 +0.08(+1.67%)
May 04, 2018 4.790 4.840 4.690 4.721 38,677 +0.05(+1.09%)
May 03, 2018 5.005 5.005 4.620 4.670 61,463 -0.21(-4.32%)
May 02, 2018 4.942 4.950 4.871 4.881 80,719 -0.03(-0.59%)
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.