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

Corus Entertainment (OP: CJREF )

0.3850 +0.0450 (+13.24%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 6, 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, 2018 2.850 2.850 2.850 0 -0.06(-2.05%)
Aug 30, 2018 2.990 2.990 2.870 2.909 136,799 -0.08(-2.69%)
Aug 29, 2018 3.072 3.072 2.960 2.990 186,262 -0.08(-2.59%)
Aug 28, 2018 3.135 3.135 3.033 3.070 29,271 -0.04(-1.18%)
Aug 27, 2018 3.030 3.140 2.990 3.106 52,352 +0.08(+2.52%)
Aug 24, 2018 3.073 3.089 2.930 3.030 207,100 -0.02(-0.66%)
Aug 23, 2018 3.150 3.150 3.020 3.050 65,673 -0.12(-3.65%)
Aug 22, 2018 3.151 3.200 3.150 3.166 32,862 +0.02(+0.60%)
Aug 21, 2018 3.124 3.160 3.120 3.147 29,154 +0.03(+0.86%)
Aug 20, 2018 3.131 3.163 3.040 3.120 95,664 +0.01(+0.32%)
Aug 17, 2018 3.050 3.110 3.034 3.110 98,300 +0.11(+3.67%)
Aug 16, 2018 2.970 3.087 2.932 3.000 76,250 +0.02(+0.65%)
Aug 15, 2018 3.016 3.016 2.900 2.981 101,404 -0.10(-3.17%)
Aug 14, 2018 2.983 3.100 2.960 3.078 108,965 +0.03(+0.92%)
Aug 13, 2018 3.130 3.130 3.030 3.050 106,163 -0.07(-2.24%)
Aug 10, 2018 3.090 3.161 3.090 3.120 74,800 -0.03(-0.95%)
Aug 09, 2018 3.130 3.210 3.120 3.150 30,771 +0.01(+0.41%)
Aug 08, 2018 3.165 3.170 3.100 3.137 77,780 +0.03(+0.86%)
Aug 07, 2018 3.300 3.300 3.110 3.110 79,209 -0.22(-6.60%)
Aug 06, 2018 3.135 3.438 3.135 3.330 29,793 +0.06(+1.83%)
Aug 03, 2018 3.353 3.400 3.250 3.270 64,000 -0.07(-2.10%)
Aug 02, 2018 3.397 3.397 3.280 3.340 29,542 -0.06(-1.70%)
Aug 01, 2018 3.155 3.410 3.150 3.398 67,900 +0.25(+7.96%)
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%)
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.