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 (%)
Feb 28, 2019 4.574 4.574 4.567 4.567 9,317 -0.03(-0.57%)
Feb 27, 2019 4.650 4.670 4.551 4.593 31,889 -0.01(-0.15%)
Feb 26, 2019 4.500 4.600 4.500 4.600 14,541 +0.14(+3.14%)
Feb 25, 2019 4.450 4.611 4.433 4.460 21,238 +0.01(+0.22%)
Feb 22, 2019 4.338 4.470 4.330 4.450 55,900 +0.15(+3.39%)
Feb 21, 2019 4.358 4.358 4.273 4.304 1,477 -0.04(-0.99%)
Feb 20, 2019 4.478 4.478 4.347 4.347 5,419 -0.09(-1.96%)
Feb 19, 2019 4.483 4.490 4.390 4.434 15,114 -0.07(-1.46%)
Feb 15, 2019 4.340 4.500 4.330 4.500 27,200 +0.19(+4.41%)
Feb 14, 2019 4.262 4.361 4.262 4.310 15,209 -0.05(-1.15%)
Feb 13, 2019 4.332 4.360 4.320 4.360 786 +0.01(+0.23%)
Feb 12, 2019 4.410 4.410 4.258 4.350 10,382 -0.06(-1.41%)
Feb 11, 2019 4.437 4.437 4.400 4.412 6,061 -0.07(-1.51%)
Feb 08, 2019 4.450 4.479 4.393 4.479 9,400 -0.06(-1.31%)
Feb 07, 2019 4.610 4.616 4.440 4.539 18,073 -0.03(-0.68%)
Feb 06, 2019 4.330 4.620 4.330 4.570 23,075 +0.35(+8.24%)
Feb 05, 2019 4.260 4.309 4.220 4.222 8,327 -0.06(-1.37%)
Feb 04, 2019 4.390 4.390 4.260 4.281 14,460 -0.02(-0.44%)
Feb 01, 2019 4.250 4.310 4.230 4.300 11,200 +0.04(+0.88%)
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%)
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.