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

Cogeco Cable Inc [F] (TSX: CCA )

54.63 +0.13 (+0.24%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 2, 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 (%)
Feb 29, 2016 63.90 63.20 63.43 98,098 +0.02(+0.03%)
Feb 26, 2016 63.32 63.64 63.00 63.41 43,034 +0.33(+0.52%)
Feb 25, 2016 62.99 63.13 62.51 63.08 78,220 +0.24(+0.38%)
Feb 24, 2016 63.67 63.90 62.52 62.84 126,675 -1.28(-2.00%)
Feb 23, 2016 65.36 63.65 64.12 132,274 -0.72(-1.11%)
Feb 22, 2016 64.56 65.35 64.29 64.84 99,361 +0.65(+1.01%)
Feb 19, 2016 63.94 64.37 63.02 64.19 104,656 -0.02(-0.03%)
Feb 18, 2016 63.32 64.57 63.00 64.21 140,103 +0.89(+1.41%)
Feb 17, 2016 62.88 63.38 62.27 63.32 91,935 +0.81(+1.30%)
Feb 16, 2016 62.27 62.96 61.48 62.51 55,403 +0.64(+1.03%)
Feb 12, 2016 61.87 61.87 61.87 0 +0.63(+1.03%)
Feb 11, 2016 61.58 61.89 60.25 61.24 55,557 -0.70(-1.13%)
Feb 10, 2016 62.00 62.71 61.75 61.94 92,478 -0.06(-0.10%)
Feb 09, 2016 61.80 62.48 61.65 62.00 63,836 +0.04(+0.06%)
Feb 08, 2016 62.49 62.49 61.60 61.96 65,617 -1.05(-1.67%)
Feb 05, 2016 62.15 63.48 62.09 63.01 82,093 +0.52(+0.83%)
Feb 04, 2016 62.86 62.98 62.01 62.49 59,591 -0.18(-0.29%)
Feb 03, 2016 63.62 63.62 61.58 62.67 78,329 -0.43(-0.68%)
Feb 02, 2016 61.89 63.50 61.63 63.10 88,893 +0.78(+1.25%)
Feb 01, 2016 62.93 62.97 61.56 62.32 80,245 -0.93(-1.47%)
Jan 29, 2016 64.28 64.80 63.25 63.25 143,599 -0.71(-1.11%)
Jan 28, 2016 62.84 64.82 62.84 63.96 67,061 +1.20(+1.91%)
Jan 27, 2016 62.54 62.88 61.88 62.76 63,546 +0.23(+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.