Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2021	108.09	110.30	107.54	108.66	115,737	+0.99(+0.92%)
Jan 25, 2021	106.01	108.49	105.72	107.67	165,982	+1.87(+1.77%)
Jan 22, 2021	104.73	106.21	104.44	105.80	86,038	+0.98(+0.93%)
Jan 21, 2021	103.38	105.00	103.38	104.82	194,673	+1.64(+1.59%)
Jan 20, 2021	103.21	103.63	102.29	103.18	132,002	-0.36(-0.35%)
Jan 19, 2021	107.14	107.35	102.43	103.54	196,987	-2.99(-2.81%)
Jan 18, 2021	101.76	106.78	101.76	106.53	117,685	+4.78(+4.70%)
Jan 15, 2021	100.00	102.11	100.00	101.75	402,569	+5.75(+5.99%)
Jan 14, 2021	96.98	97.51	95.71	96.00	291,995	-1.38(-1.42%)
Jan 13, 2021	97.71	97.83	96.60	97.38	129,110	-0.34(-0.35%)
Jan 12, 2021	98.37	98.37	97.08	97.72	200,784	-0.26(-0.27%)
Jan 11, 2021	98.30	98.30	97.54	97.98	85,955	-0.31(-0.32%)
Jan 08, 2021	98.05	98.86	97.75	98.29	76,107	+0.29(+0.30%)
Jan 07, 2021	98.18	98.38	97.48	98.00	94,484	-0.18(-0.18%)
Jan 06, 2021	99.01	99.01	97.78	98.18	85,411	-0.47(-0.48%)
Jan 05, 2021	97.56	99.45	97.45	98.65	107,078	+1.11(+1.14%)
Jan 04, 2021	97.97	98.58	97.25	97.54	40,911	-0.32(-0.33%)
Dec 31, 2020		97.86	97.86	97.86	0	-0.73(-0.74%)
Dec 30, 2020	99.75	99.94	98.41	98.59	36,824	-0.79(-0.79%)
Dec 29, 2020	99.62	99.62	98.47	99.38	35,248	+0.98(+1.00%)
Dec 24, 2020		98.40	98.40	98.40	0	+0.63(+0.64%)
Dec 23, 2020	97.99	98.35	97.65	97.77	43,410	+0.00(+0.00%)
Dec 22, 2020	98.50	98.50	96.92	97.77	147,411	-0.71(-0.72%)
Dec 21, 2020	99.10	99.15	97.95	98.48	45,125	-1.13(-1.13%)
Dec 18, 2020	98.87	100.11	98.40	99.61	141,358	+0.81(+0.82%)
Dec 17, 2020	99.16	99.92	97.48	98.80	94,306	-0.73(-0.73%)
Dec 16, 2020	100.35	101.18	98.63	99.53	60,471	-0.84(-0.84%)
Dec 15, 2020	99.75	100.99	99.47	100.37	92,954	+1.12(+1.13%)
Dec 14, 2020	98.73	100.46	98.19	99.25	164,014	+1.04(+1.06%)
Dec 11, 2020	95.69	98.35	95.69	98.21	150,493	+2.32(+2.42%)
Dec 10, 2020	95.24	96.31	94.80	95.89	128,621	+0.60(+0.63%)
Dec 09, 2020	95.30	95.55	94.31	95.29	90,762	+0.19(+0.20%)
Dec 08, 2020	95.09	95.34	94.57	95.10	70,472	+0.00(+0.00%)
Dec 07, 2020	95.50	96.09	94.88	95.10	186,738	-0.22(-0.23%)
Dec 04, 2020	95.61	95.61	95.00	95.32	51,290	+0.12(+0.13%)
Dec 03, 2020	95.50	95.92	94.68	95.20	80,765	-0.19(-0.20%)
Dec 02, 2020	95.60	95.79	94.98	95.39	62,358	-0.10(-0.10%)
Dec 01, 2020	94.04	95.63	93.81	95.49	97,255	+1.48(+1.57%)
Nov 30, 2020	94.39	94.44	93.15	94.01	108,830	-0.37(-0.39%)
Nov 27, 2020	94.57	95.09	94.20	94.38	40,467	-0.60(-0.63%)
Nov 26, 2020	94.84	95.26	94.43	94.98	14,690	+0.14(+0.15%)
Nov 25, 2020	95.29	95.29	93.46	94.84	185,459	-0.45(-0.47%)
Nov 24, 2020	96.27	96.53	94.76	95.29	94,158	-0.78(-0.81%)
Nov 23, 2020	97.65	97.65	95.53	96.07	76,030	-0.94(-0.97%)
Nov 20, 2020	95.72	97.44	94.46	97.01	156,613	+3.29(+3.51%)
Nov 19, 2020	93.50	94.48	92.35	93.72	88,339	+0.17(+0.18%)
Nov 18, 2020	95.00	95.50	93.52	93.55	141,458	-1.25(-1.32%)
Nov 17, 2020	95.78	95.98	93.93	94.80	119,109	-0.72(-0.75%)
Nov 16, 2020	95.37	95.73	94.30	95.52	92,037	+1.34(+1.42%)
Nov 13, 2020	94.71	95.10	94.13	94.18	45,131	-0.14(-0.15%)
Nov 12, 2020	94.24	94.75	93.37	94.32	130,632	+0.07(+0.07%)
Nov 11, 2020	92.60	94.28	92.60	94.25	166,925	+1.80(+1.95%)
Nov 10, 2020	92.29	93.19	91.60	92.45	109,222	+0.96(+1.05%)
Nov 09, 2020	92.64	93.40	89.90	91.49	671,673	-0.63(-0.68%)
Nov 06, 2020	93.01	93.69	92.01	92.12	76,160	-0.55(-0.59%)
Nov 05, 2020	93.98	93.98	91.78	92.67	114,878	+0.19(+0.21%)
Nov 04, 2020	92.47	92.83	91.01	92.48	194,204	+0.38(+0.41%)
Nov 03, 2020	92.29	92.99	90.76	92.10	94,477	-0.19(-0.21%)

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.

Search form

The Kane Republican

Cogeco Cable Inc [F] (TSX: CCA )

Historical Prices