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

Corus Entertainment (OP: CJREF )

0.3650 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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 (%)
May 31, 2016 9.720 9.720 9.720 9.720 15,011 +0.03(+0.31%)
May 27, 2016 9.690 9.690 9.690 0 +0.21(+2.22%)
May 26, 2016 9.527 9.527 9.480 9.480 4,559 +0.00(+0.00%)
May 25, 2016 9.491 9.491 9.480 9.480 700 +0.13(+1.39%)
May 24, 2016 9.350 9.350 9.350 9.350 832 -0.15(-1.58%)
May 23, 2016 9.200 9.500 9.200 9.500 743 +0.24(+2.59%)
May 20, 2016 9.260 9.260 9.260 9.260 299 +0.10(+1.09%)
May 19, 2016 9.104 9.160 9.090 9.160 650 -0.05(-0.54%)
May 18, 2016 9.561 9.576 9.209 9.210 4,881 -0.39(-4.06%)
May 17, 2016 9.600 9.600 9.600 9.600 16,120 +0.02(+0.20%)
May 16, 2016 9.640 9.640 9.581 9.581 6,338 +0.17(+1.82%)
May 13, 2016 9.719 9.719 9.410 9.410 3,221 -0.47(-4.78%)
May 12, 2016 9.992 9.992 9.882 9.882 13,784 -0.11(-1.08%)
May 11, 2016 9.954 9.990 9.927 9.990 700 +0.16(+1.63%)
May 10, 2016 9.808 9.830 9.798 9.830 12,937 +0.05(+0.51%)
May 09, 2016 9.780 9.780 9.780 9.780 170 +0.13(+1.31%)
May 06, 2016 9.653 9.653 9.653 9.653 574 -0.25(-2.52%)
May 05, 2016 9.997 10.00 9.850 9.903 3,386 +0.05(+0.54%)
May 04, 2016 9.540 9.850 9.540 9.850 600 +0.21(+2.18%)
May 03, 2016 9.678 9.678 9.640 9.640 1,169 -0.33(-3.31%)
May 02, 2016 10.29 10.29 9.970 9.970 984 -0.07(-0.70%)
Apr 29, 2016 9.857 10.04 9.804 10.04 1,459 +0.19(+1.93%)
Apr 28, 2016 9.650 9.860 9.650 9.850 13,060 +0.36(+3.79%)
Apr 26, 2016 9.490 9.490 9.490 110 +0.15(+1.60%)
Apr 25, 2016 9.330 9.340 9.320 9.340 565 -0.01(-0.10%)
Apr 22, 2016 9.450 9.450 9.350 9.350 951 +0.06(+0.63%)
Apr 21, 2016 9.270 9.291 9.220 9.291 5,140 +0.02(+0.22%)
Apr 19, 2016 9.271 9.271 9.271 83 -0.03(-0.30%)
Apr 18, 2016 9.298 9.298 9.298 9.298 1,088 +0.10(+1.09%)
Apr 15, 2016 9.320 9.320 9.198 9.198 2,037 -0.11(-1.20%)
Apr 14, 2016 9.330 9.330 9.290 9.310 4,267 -0.04(-0.45%)
Apr 13, 2016 9.380 9.380 9.330 9.352 1,357 -0.01(-0.08%)
Apr 12, 2016 9.380 9.403 9.360 9.360 4,285 +0.07(+0.76%)
Apr 11, 2016 9.300 9.300 9.289 9.289 3,857 +0.29(+3.21%)
Apr 08, 2016 9.000 9.000 9.000 9.000 2,000 +0.12(+1.38%)
Apr 07, 2016 9.010 9.010 8.877 8.877 461 -0.29(-3.19%)
Apr 06, 2016 9.038 9.196 9.038 9.170 1,396 +0.17(+1.92%)
Apr 05, 2016 8.970 8.997 8.930 8.997 1,177 -0.27(-2.94%)
Apr 04, 2016 9.440 9.440 9.270 9.270 497 -0.11(-1.17%)
Apr 01, 2016 9.350 9.380 9.350 9.380 531 +0.32(+3.57%)
Mar 31, 2016 9.170 9.170 9.057 9.057 348 +0.03(+0.30%)
Mar 30, 2016 8.960 9.210 8.960 9.030 2,838 +0.75(+9.11%)
Mar 29, 2016 8.120 8.276 8.120 8.276 233 +0.10(+1.28%)
Mar 24, 2016 8.172 8.172 8.172 0 -0.57(-6.50%)
Mar 23, 2016 9.000 9.000 8.740 8.740 916 -0.21(-2.30%)
Mar 22, 2016 8.870 9.030 8.870 8.946 6,100 +0.20(+2.24%)
Mar 21, 2016 8.700 8.750 8.650 8.750 1,310 +0.05(+0.57%)
Mar 18, 2016 8.700 8.700 8.700 8.700 100 +0.13(+1.52%)
Mar 17, 2016 8.570 8.570 8.570 8.570 133 +0.22(+2.63%)
Mar 15, 2016 8.350 8.350 8.350 0 +0.08(+1.01%)
Mar 14, 2016 8.260 8.266 8.260 8.266 271 +0.09(+1.05%)
Mar 11, 2016 8.178 8.180 8.178 8.180 1,113 +0.11(+1.36%)
Mar 10, 2016 8.200 8.280 8.070 8.070 500 +0.27(+3.46%)
Mar 09, 2016 7.790 7.800 7.790 7.800 1,360 +0.02(+0.26%)
Mar 08, 2016 7.810 7.810 7.780 7.780 18,960 -0.14(-1.77%)
Mar 07, 2016 7.980 7.980 7.920 7.920 3,017 -0.09(-1.07%)
Mar 04, 2016 7.960 8.027 7.960 8.005 2,457 +0.10(+1.24%)
Mar 02, 2016 7.907 7.907 7.907 1 -0.11(-1.40%)
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.