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 (%)
Aug 31, 2016 9.286 9.430 9.250 9.355 8,500 -0.06(-0.69%)
Aug 30, 2016 9.585 9.585 9.420 9.420 8,346 -0.21(-2.18%)
Aug 29, 2016 9.700 9.710 9.615 9.630 4,837 -0.11(-1.13%)
Aug 26, 2016 9.860 9.860 9.740 9.740 1,798 -0.01(-0.10%)
Aug 25, 2016 9.759 9.802 9.745 9.750 5,401 -0.00(-0.05%)
Aug 24, 2016 9.767 9.771 9.736 9.755 1,700 -0.10(-0.97%)
Aug 23, 2016 9.790 9.850 9.760 9.850 1,641 +0.01(+0.13%)
Aug 22, 2016 9.889 9.915 9.837 9.837 8,827 -0.11(-1.15%)
Aug 19, 2016 10.03 10.03 9.951 9.951 644 -0.10(-1.00%)
Aug 18, 2016 10.00 10.05 9.969 10.05 1,746 +0.07(+0.72%)
Aug 17, 2016 9.980 10.00 9.944 9.980 4,750 -0.01(-0.10%)
Aug 16, 2016 9.990 9.990 9.990 9.990 1,054 -0.05(-0.49%)
Aug 15, 2016 9.965 10.04 9.965 10.04 921 +0.07(+0.70%)
Aug 12, 2016 10.01 10.02 9.957 9.970 7,030 -0.06(-0.63%)
Aug 11, 2016 10.12 10.16 10.01 10.03 7,051 -0.12(-1.15%)
Aug 10, 2016 9.972 10.15 9.972 10.15 9,251 +0.27(+2.78%)
Aug 09, 2016 9.901 9.936 9.871 9.875 6,788 +0.04(+0.36%)
Aug 08, 2016 9.880 9.880 9.780 9.840 6,363 +0.14(+1.44%)
Aug 05, 2016 9.720 9.750 9.690 9.700 6,311 -0.10(-1.02%)
Aug 04, 2016 10.14 10.37 9.800 9.800 15,203 +0.01(+0.15%)
Aug 03, 2016 9.791 9.837 9.780 9.785 6,079 +0.04(+0.40%)
Aug 02, 2016 9.947 9.947 9.746 9.746 6,552 -0.06(-0.65%)
Aug 01, 2016 9.800 9.880 9.800 9.810 2,573 -0.04(-0.41%)
Jul 29, 2016 9.900 9.900 9.810 9.850 1,761 +0.14(+1.46%)
Jul 28, 2016 9.624 9.708 9.624 9.708 4,151 +0.07(+0.76%)
Jul 27, 2016 9.650 9.650 9.600 9.634 4,283 -0.03(-0.27%)
Jul 26, 2016 9.710 9.710 9.640 9.660 9,599 -0.03(-0.28%)
Jul 25, 2016 9.600 9.688 9.598 9.688 8,040 -0.01(-0.10%)
Jul 22, 2016 9.970 9.970 9.660 9.697 14,839 -0.05(-0.48%)
Jul 21, 2016 9.576 10.04 9.576 9.744 12,092 +0.18(+1.92%)
Jul 20, 2016 9.573 9.669 9.560 9.560 8,438 -0.05(-0.51%)
Jul 19, 2016 9.641 9.710 9.590 9.609 36,881 -0.17(-1.74%)
Jul 18, 2016 9.744 9.890 9.684 9.779 74,956 +0.09(+0.92%)
Jul 15, 2016 9.700 9.770 9.690 9.690 69,282 -0.03(-0.31%)
Jul 14, 2016 9.790 9.823 9.707 9.720 18,706 -0.10(-0.99%)
Jul 13, 2016 9.820 10.12 9.749 9.817 6,184 -0.78(-7.38%)
Jul 12, 2016 10.67 10.67 10.60 10.60 1,160 -0.05(-0.50%)
Jul 11, 2016 10.77 10.77 10.64 10.65 1,127 +0.14(+1.36%)
Jul 08, 2016 10.56 10.56 10.56 10.51 1,313 -0.09(-0.85%)
Jul 07, 2016 10.49 10.60 10.49 10.60 1,935 +0.20(+1.93%)
Jul 05, 2016 10.41 10.53 10.33 10.40 11,383 +0.49(+4.94%)
Jul 01, 2016 9.910 9.910 9.910 0 -0.29(-2.87%)
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%)
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.