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

Corus Entertainment (OP: CJREF )

0.3535 -0.0315 (-8.18%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 7.030 7.030 6.830 6.850 14,242 -0.19(-2.67%)
Jan 30, 2018 7.046 7.050 7.046 7.038 8,247 -0.01(-0.17%)
Jan 29, 2018 7.252 7.283 7.050 7.050 40,022 -0.20(-2.73%)
Jan 26, 2018 7.321 7.321 7.140 7.248 142,522 +0.01(+0.11%)
Jan 25, 2018 7.180 7.359 7.090 7.240 66,315 +0.19(+2.70%)
Jan 24, 2018 6.775 7.082 6.775 7.050 45,246 +0.35(+5.22%)
Jan 23, 2018 6.630 6.700 6.540 6.700 44,967 +0.07(+1.09%)
Jan 22, 2018 6.630 6.633 6.550 6.628 47,631 +0.01(+0.12%)
Jan 19, 2018 6.570 6.711 6.400 6.620 39,078 +0.05(+0.76%)
Jan 18, 2018 6.629 6.690 6.560 6.570 50,666 -0.14(-2.03%)
Jan 17, 2018 6.764 6.770 6.600 6.706 140,228 -0.09(-1.31%)
Jan 16, 2018 7.190 7.210 6.795 6.795 116,779 -0.42(-5.78%)
Jan 12, 2018 7.212 7.212 7.212 0 -0.07(-0.94%)
Jan 11, 2018 7.272 7.420 6.967 7.280 165,728 -0.05(-0.68%)
Jan 10, 2018 8.565 8.857 7.300 7.330 677,207 -1.53(-17.24%)
Jan 09, 2018 9.130 9.140 8.857 8.857 46,509 -0.28(-3.09%)
Jan 08, 2018 9.355 9.355 9.121 9.140 35,726 -0.21(-2.26%)
Jan 05, 2018 9.376 9.420 9.341 9.351 16,448 +0.03(+0.33%)
Jan 04, 2018 9.210 9.400 9.210 9.320 15,926 -0.04(-0.43%)
Jan 03, 2018 9.420 9.420 9.360 9.360 6,542 -0.05(-0.57%)
Jan 02, 2018 9.250 9.470 9.250 9.414 19,080 +0.20(+2.20%)
Dec 29, 2017 9.211 9.211 9.211 0 +0.17(+1.84%)
Dec 28, 2017 8.997 9.070 8.997 9.045 16,929 +0.09(+1.00%)
Dec 27, 2017 9.065 9.065 8.947 8.955 11,315 -0.00(-0.05%)
Dec 26, 2017 8.770 9.090 8.760 8.960 12,508 -0.07(-0.75%)
Dec 22, 2017 8.952 9.028 8.952 9.028 25,496 -0.01(-0.13%)
Dec 21, 2017 8.955 9.070 8.955 9.040 42,098 +0.09(+0.98%)
Dec 20, 2017 8.990 8.990 8.885 8.952 6,940 -0.03(-0.28%)
Dec 19, 2017 8.980 9.140 8.921 8.977 19,309 -0.01(-0.14%)
Dec 18, 2017 8.975 9.039 8.964 8.990 25,776 +0.03(+0.32%)
Dec 15, 2017 9.100 9.100 8.960 8.961 98,247 -0.11(-1.20%)
Dec 14, 2017 9.020 9.139 8.992 9.070 21,718 +0.02(+0.21%)
Dec 13, 2017 9.079 9.081 9.004 9.051 26,685 -0.08(-0.85%)
Dec 12, 2017 9.250 9.250 9.020 9.129 6,203 +0.04(+0.43%)
Dec 11, 2017 9.007 9.090 8.984 9.090 6,480 +0.11(+1.17%)
Dec 08, 2017 9.024 9.036 8.900 8.985 35,119 -0.02(-0.17%)
Dec 07, 2017 8.960 9.009 8.954 9.000 12,150 -0.02(-0.21%)
Dec 06, 2017 9.151 9.151 8.973 9.019 10,881 -0.08(-0.90%)
Dec 05, 2017 9.227 9.240 9.100 9.101 8,573 -0.12(-1.29%)
Dec 04, 2017 9.215 9.215 9.171 9.220 10,549 -0.03(-0.37%)
Dec 01, 2017 9.199 9.254 9.020 9.254 7,508 +0.20(+2.25%)
Nov 30, 2017 9.029 9.050 9.010 9.050 11,772 +0.09(+0.99%)
Nov 29, 2017 9.020 9.070 8.961 8.961 13,183 -0.05(-0.55%)
Nov 28, 2017 9.066 9.150 8.991 9.011 14,474 -0.10(-1.07%)
Nov 27, 2017 9.206 9.212 9.079 9.109 17,344 +0.01(+0.09%)
Nov 24, 2017 9.080 9.100 9.080 9.100 2,057 +0.03(+0.31%)
Nov 22, 2017 9.100 9.100 9.041 9.072 54,885 +0.05(+0.52%)
Nov 21, 2017 8.986 9.065 8.986 9.025 24,258 +0.09(+1.05%)
Nov 20, 2017 8.983 9.020 8.920 8.931 15,917 -0.07(-0.74%)
Nov 17, 2017 8.890 9.020 8.890 8.998 29,089 +0.12(+1.31%)
Nov 16, 2017 8.921 8.949 8.881 8.881 14,831 -0.10(-1.10%)
Nov 15, 2017 8.900 9.160 8.864 8.980 18,893 +0.06(+0.66%)
Nov 14, 2017 9.152 9.360 8.921 8.921 15,150 -0.23(-2.50%)
Nov 13, 2017 9.213 9.228 9.121 9.150 15,493 -0.04(-0.44%)
Nov 10, 2017 9.298 9.300 9.190 9.190 10,813 -0.09(-0.97%)
Nov 09, 2017 9.168 9.299 9.168 9.280 9,335 +0.14(+1.53%)
Nov 08, 2017 9.220 9.320 9.101 9.140 26,718 -0.13(-1.40%)
Nov 07, 2017 9.341 9.342 9.230 9.270 8,408 -0.06(-0.64%)
Nov 06, 2017 9.320 9.330 9.262 9.330 30,644 +0.09(+0.97%)
Nov 03, 2017 9.296 9.330 9.240 9.240 5,794 -0.02(-0.22%)
Nov 02, 2017 9.150 9.293 9.142 9.260 6,127 +0.22(+2.39%)
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.