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

Corus Entertainment (OP: CJREF )

0.3455 -0.0069 (-1.96%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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, 2019 4.280 4.280 4.253 4.262 12,135 +0.06(+1.49%)
Jan 30, 2019 4.290 4.290 4.181 4.200 22,088 -0.09(-2.02%)
Jan 29, 2019 4.409 4.409 4.287 4.287 10,795 -0.14(-3.18%)
Jan 28, 2019 4.290 4.486 4.290 4.427 15,849 -0.00(-0.11%)
Jan 25, 2019 4.302 4.448 4.302 4.432 18,800 +0.15(+3.39%)
Jan 24, 2019 4.326 4.350 4.278 4.287 29,450 -0.04(-1.00%)
Jan 23, 2019 4.301 4.330 4.250 4.330 20,327 +0.04(+1.01%)
Jan 22, 2019 4.230 4.330 4.220 4.287 13,881 +0.05(+1.11%)
Jan 18, 2019 4.307 4.360 4.230 4.240 22,100 -0.05(-1.07%)
Jan 17, 2019 4.154 4.302 4.154 4.286 8,924 +0.10(+2.51%)
Jan 16, 2019 4.393 4.408 4.102 4.181 34,143 -0.23(-5.19%)
Jan 15, 2019 4.373 4.430 4.373 4.410 17,117 +0.03(+0.63%)
Jan 14, 2019 4.350 4.500 4.300 4.382 78,198 +0.09(+2.15%)
Jan 11, 2019 4.250 4.403 4.120 4.290 56,100 +0.25(+6.21%)
Jan 10, 2019 3.980 4.160 3.980 4.039 84,605 +0.06(+1.49%)
Jan 09, 2019 4.000 4.038 3.960 3.980 17,330 -0.01(-0.13%)
Jan 08, 2019 3.920 3.999 3.920 3.985 25,631 +0.14(+3.77%)
Jan 07, 2019 3.757 3.890 3.757 3.841 29,822 +0.05(+1.40%)
Jan 04, 2019 3.676 3.800 3.676 3.788 15,100 +0.14(+3.70%)
Jan 03, 2019 3.598 3.701 3.598 3.652 13,175 +0.13(+3.69%)
Jan 02, 2019 3.500 3.650 3.500 3.522 15,967 +0.02(+0.63%)
Dec 31, 2018 3.382 3.502 3.300 3.500 44,100 +0.15(+4.48%)
Dec 28, 2018 3.250 3.410 3.235 3.350 44,900 +0.14(+4.36%)
Dec 27, 2018 3.170 3.260 3.161 3.210 43,112 +0.01(+0.31%)
Dec 26, 2018 3.180 3.260 2.990 3.200 22,800 +0.03(+0.93%)
Dec 24, 2018 3.190 3.230 3.118 3.171 37,100 -0.10(-3.04%)
Dec 21, 2018 3.300 3.450 3.256 3.270 80,900 -0.15(-4.39%)
Dec 20, 2018 3.380 3.470 3.380 3.420 33,659 +0.03(+0.88%)
Dec 19, 2018 3.660 3.680 3.262 3.390 202,718 +0.00(+0.04%)
Dec 18, 2018 3.380 3.500 3.374 3.389 28,051 -0.06(-1.87%)
Dec 17, 2018 3.470 3.556 3.420 3.453 56,533 -0.05(-1.42%)
Dec 14, 2018 3.640 3.640 3.470 3.503 12,700 -0.16(-4.47%)
Dec 13, 2018 3.700 3.755 3.645 3.667 2,874 -0.02(-0.66%)
Dec 12, 2018 3.858 3.900 3.691 3.691 31,779 -0.14(-3.62%)
Dec 11, 2018 3.780 3.940 3.780 3.830 20,178 +0.11(+2.96%)
Dec 10, 2018 3.740 3.750 3.696 3.720 7,861 -0.08(-2.06%)
Dec 07, 2018 3.750 3.810 3.750 3.798 8,100 +0.16(+4.35%)
Dec 06, 2018 3.600 3.640 3.500 3.640 7,229 +0.03(+0.72%)
Dec 04, 2018 3.730 3.730 3.570 3.614 13,700 -0.12(-3.20%)
Dec 03, 2018 3.784 3.815 3.722 3.734 12,785 +0.00(+0.10%)
Nov 30, 2018 3.750 3.770 3.690 3.730 29,800 +0.05(+1.36%)
Nov 29, 2018 3.535 3.731 3.535 3.680 27,048 +0.15(+4.37%)
Nov 28, 2018 3.561 3.561 3.500 3.526 15,986 -0.01(-0.40%)
Nov 27, 2018 3.470 3.540 3.460 3.540 32,932 +0.06(+1.79%)
Nov 26, 2018 3.625 3.660 3.460 3.478 29,021 -0.17(-4.78%)
Nov 23, 2018 3.644 3.659 3.624 3.652 36,500 +0.00(+0.06%)
Nov 21, 2018 3.650 3.650 3.650 0 +0.08(+2.24%)
Nov 20, 2018 3.637 3.710 3.550 3.570 38,564 -0.12(-3.14%)
Nov 19, 2018 3.713 3.733 3.680 3.686 14,688 -0.08(-2.08%)
Nov 16, 2018 3.750 3.809 3.736 3.764 32,900 +0.01(+0.38%)
Nov 15, 2018 3.876 3.876 3.740 3.749 36,051 -0.19(-4.83%)
Nov 14, 2018 3.892 3.960 3.868 3.940 42,841 +0.05(+1.28%)
Nov 13, 2018 3.870 4.010 3.870 3.890 23,460 +0.02(+0.51%)
Nov 12, 2018 3.926 3.926 3.870 3.870 21,383 -0.05(-1.26%)
Nov 09, 2018 3.885 3.936 3.870 3.920 35,400 -0.05(-1.20%)
Nov 08, 2018 4.240 4.298 3.938 3.967 60,910 -0.29(-6.89%)
Nov 07, 2018 4.160 4.280 4.160 4.261 30,013 +0.10(+2.43%)
Nov 06, 2018 4.070 4.160 4.070 4.160 26,848 +0.16(+4.00%)
Nov 05, 2018 3.970 4.002 3.956 4.000 29,070 +0.05(+1.26%)
Nov 02, 2018 3.900 3.971 3.900 3.950 24,300 +0.03(+0.77%)
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.