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 26, 2021 4.250 4.250 4.131 4.160 8,100 +0.06(+1.44%)
Feb 25, 2021 4.160 4.160 4.100 4.101 949 -0.06(-1.42%)
Feb 24, 2021 4.152 4.180 4.130 4.160 958 +0.05(+1.22%)
Feb 23, 2021 4.190 4.190 4.058 4.110 5,547 -0.02(-0.48%)
Feb 22, 2021 4.132 4.140 4.020 4.130 2,669 +0.00(+0.00%)
Feb 19, 2021 4.350 4.350 4.130 4.130 3,100 +0.01(+0.24%)
Feb 18, 2021 4.110 4.136 4.100 4.120 5,270 -0.01(-0.27%)
Feb 17, 2021 4.125 4.148 4.123 4.131 3,090 +0.01(+0.30%)
Feb 16, 2021 4.060 4.130 4.060 4.119 12,062 +0.06(+1.44%)
Feb 12, 2021 4.020 4.060 4.005 4.060 7,200 +0.01(+0.37%)
Feb 11, 2021 3.985 4.045 3.970 4.045 4,955 +0.07(+1.86%)
Feb 10, 2021 3.990 3.990 3.940 3.971 1,675 -0.04(-0.97%)
Feb 09, 2021 4.100 4.100 3.990 4.010 9,811 +0.03(+0.68%)
Feb 08, 2021 4.000 4.010 3.941 3.983 9,917 +0.03(+0.76%)
Feb 05, 2021 4.000 4.000 3.810 3.953 51,500 +0.07(+1.75%)
Feb 04, 2021 3.880 3.885 3.880 3.885 491 -0.02(-0.38%)
Feb 03, 2021 3.950 3.960 3.880 3.900 52,225 +0.05(+1.30%)
Feb 02, 2021 3.790 3.915 3.790 3.850 6,419 +0.08(+2.12%)
Feb 01, 2021 3.740 3.770 3.730 3.770 11,659 +0.06(+1.62%)
Jan 29, 2021 3.830 4.000 3.710 3.710 5,500 -0.09(-2.37%)
Jan 28, 2021 3.800 3.830 3.761 3.800 24,797 +0.00(+0.02%)
Jan 27, 2021 3.800 3.828 3.772 3.799 4,723 -0.10(-2.59%)
Jan 26, 2021 3.925 3.925 3.885 3.900 12,837 +0.04(+1.04%)
Jan 25, 2021 3.900 3.900 3.860 3.860 6,621 +0.00(+0.00%)
Jan 22, 2021 3.843 3.860 3.835 3.860 2,000 -0.04(-1.03%)
Jan 21, 2021 3.900 3.910 3.890 3.900 7,612 +0.03(+0.78%)
Jan 20, 2021 3.880 3.880 3.850 3.870 3,496 +0.08(+2.11%)
Jan 19, 2021 3.821 3.900 3.750 3.790 16,551 -0.05(-1.33%)
Jan 15, 2021 3.890 3.913 3.800 3.841 10,100 -0.05(-1.21%)
Jan 14, 2021 3.813 3.930 3.813 3.888 33,147 +0.09(+2.30%)
Jan 13, 2021 3.800 3.830 3.750 3.801 45,876 +0.06(+1.63%)
Jan 12, 2021 3.750 3.850 3.590 3.740 24,177 +0.15(+4.19%)
Jan 11, 2021 3.700 3.700 3.500 3.589 19,802 +0.10(+2.84%)
Jan 08, 2021 3.481 3.535 3.470 3.490 5,300 +0.03(+0.87%)
Jan 07, 2021 3.480 3.503 3.450 3.460 8,602 -0.05(-1.42%)
Jan 06, 2021 3.500 3.520 3.442 3.510 5,958 +0.05(+1.45%)
Jan 05, 2021 3.450 3.460 3.450 3.460 4,482 +0.16(+4.82%)
Jan 04, 2021 3.360 3.360 3.301 3.301 4,026 -0.04(-1.32%)
Dec 31, 2020 3.345 3.345 3.345 10,353 -0.01(-0.20%)
Dec 30, 2020 3.275 3.378 3.275 3.352 10,353 +0.09(+2.81%)
Dec 29, 2020 3.249 3.260 3.231 3.260 9,611 +0.02(+0.62%)
Dec 28, 2020 3.330 3.330 3.240 3.240 2,882 +0.02(+0.62%)
Dec 24, 2020 3.220 3.230 3.202 3.220 18,000 -0.02(-0.62%)
Dec 23, 2020 3.230 3.250 3.230 3.240 4,306 +0.04(+1.35%)
Dec 22, 2020 3.180 3.197 3.178 3.197 2,973 -0.05(-1.63%)
Dec 21, 2020 3.180 3.260 3.180 3.250 6,880 -0.07(-2.11%)
Dec 18, 2020 3.350 3.350 3.310 3.320 1,500 +0.06(+1.84%)
Dec 17, 2020 3.324 3.334 3.260 3.260 14,992 -0.05(-1.51%)
Dec 16, 2020 3.370 3.390 3.310 3.310 6,024 -0.12(-3.50%)
Dec 15, 2020 3.360 3.430 3.360 3.430 10,263 +0.09(+2.69%)
Dec 14, 2020 3.380 3.380 3.335 3.340 2,050 -0.08(-2.34%)
Dec 11, 2020 3.365 3.420 3.350 3.420 12,300 -0.03(-0.85%)
Dec 10, 2020 3.450 3.460 3.430 3.449 4,190 +0.06(+1.75%)
Dec 09, 2020 3.620 3.620 3.390 3.390 11,303 -0.05(-1.45%)
Dec 08, 2020 3.300 3.460 3.300 3.440 13,069 +0.03(+0.87%)
Dec 07, 2020 3.475 3.475 3.400 3.410 2,197 -0.04(-1.15%)
Dec 04, 2020 3.465 3.470 3.400 3.450 6,900 +0.03(+0.88%)
Dec 03, 2020 3.360 3.480 3.360 3.420 10,464 +0.06(+1.79%)
Dec 02, 2020 3.350 3.390 3.350 3.360 7,287 +0.04(+1.22%)
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.