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

Corus Entertainment (OP: CJREF )

0.3850 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Aug 30, 2019 3.868 3.889 3.868 3.889 30,000 +0.04(+1.01%)
Aug 29, 2019 3.769 3.870 3.769 3.850 17,932 +0.13(+3.51%)
Aug 28, 2019 3.670 3.720 3.670 3.720 3,635 +0.14(+4.04%)
Aug 27, 2019 3.657 3.660 3.550 3.576 5,274 -0.08(-2.20%)
Aug 26, 2019 3.596 3.708 3.596 3.656 5,378 +0.07(+1.95%)
Aug 23, 2019 3.723 3.723 3.586 3.586 3,100 -0.11(-2.93%)
Aug 22, 2019 3.620 3.695 3.620 3.695 696 -0.02(-0.42%)
Aug 21, 2019 3.680 3.748 3.680 3.710 3,261 -0.03(-0.83%)
Aug 20, 2019 3.735 3.794 3.735 3.741 26,800 -0.04(-1.03%)
Aug 19, 2019 3.770 3.780 3.750 3.780 6,513 +0.02(+0.67%)
Aug 16, 2019 3.730 3.770 3.715 3.755 2,400 +0.03(+0.74%)
Aug 15, 2019 3.630 3.755 3.630 3.727 16,326 -0.02(-0.60%)
Aug 14, 2019 3.810 3.810 3.750 3.750 1,200 -0.10(-2.60%)
Aug 13, 2019 3.720 3.870 3.720 3.850 3,566 +0.08(+2.12%)
Aug 12, 2019 3.800 3.920 3.730 3.770 12,391 -0.08(-2.09%)
Aug 09, 2019 3.910 3.923 3.834 3.850 17,400 -0.03(-0.76%)
Aug 08, 2019 3.804 3.880 3.804 3.880 11,968 +0.07(+1.82%)
Aug 07, 2019 3.810 3.835 3.770 3.811 11,762 +0.01(+0.28%)
Aug 06, 2019 3.760 3.800 3.620 3.800 12,804 +0.11(+2.98%)
Aug 05, 2019 3.600 3.890 3.600 3.690 7,274 -0.16(-4.14%)
Aug 02, 2019 3.834 3.849 3.834 3.849 3,300 -0.03(-0.79%)
Aug 01, 2019 3.869 3.880 3.760 3.880 6,266 +0.04(+1.04%)
Jul 31, 2019 3.865 3.885 3.840 3.840 3,233 -0.08(-2.04%)
Jul 30, 2019 3.950 3.950 3.890 3.920 4,023 +0.00(+0.00%)
Jul 29, 2019 4.074 4.074 3.920 3.920 11,430 -0.14(-3.45%)
Jul 26, 2019 4.140 4.140 4.025 4.060 4,700 -0.02(-0.49%)
Jul 25, 2019 4.121 4.121 4.080 4.080 910 -0.09(-2.16%)
Jul 24, 2019 4.198 4.200 4.170 4.170 2,476 -0.02(-0.48%)
Jul 23, 2019 4.181 4.240 4.135 4.190 33,229 -0.05(-1.18%)
Jul 22, 2019 4.295 4.300 4.240 4.240 53,211 -0.08(-1.97%)
Jul 19, 2019 4.230 4.325 4.210 4.325 4,000 +0.07(+1.53%)
Jul 18, 2019 4.210 4.260 4.210 4.260 4,684 -0.01(-0.23%)
Jul 17, 2019 4.127 4.270 4.070 4.270 19,382 +0.04(+1.00%)
Jul 16, 2019 4.500 4.500 4.228 4.228 7,002 -0.19(-4.35%)
Jul 15, 2019 4.486 4.504 4.420 4.420 27,177 -0.03(-0.56%)
Jul 12, 2019 4.670 4.670 4.445 4.445 14,200 -0.22(-4.62%)
Jul 11, 2019 4.740 4.740 4.630 4.660 13,287 -0.08(-1.68%)
Jul 10, 2019 4.720 4.740 4.710 4.740 6,051 +0.02(+0.32%)
Jul 09, 2019 4.771 4.779 4.725 4.725 11,530 -0.06(-1.16%)
Jul 08, 2019 4.754 4.800 4.670 4.780 15,344 +0.03(+0.63%)
Jul 05, 2019 4.756 4.756 4.750 4.750 1,300 -0.06(-1.19%)
Jul 03, 2019 4.780 4.820 4.780 4.807 12,200 +0.11(+2.24%)
Jul 02, 2019 4.708 4.780 4.670 4.702 4,682 +0.09(+2.00%)
Jul 01, 2019 4.750 4.750 4.600 4.610 15,126 -0.08(-1.78%)
Jun 28, 2019 4.720 4.750 4.685 4.694 1,900 -0.03(-0.56%)
Jun 27, 2019 4.599 4.770 4.599 4.720 30,095 +0.10(+2.16%)
Jun 26, 2019 4.800 4.800 4.470 4.620 12,971 -0.14(-3.02%)
Jun 25, 2019 4.720 4.764 4.720 4.764 3,538 -0.04(-0.75%)
Jun 24, 2019 4.818 4.818 4.710 4.800 27,058 +0.00(+0.00%)
Jun 21, 2019 4.720 4.800 4.720 4.800 30,600 +0.02(+0.40%)
Jun 20, 2019 4.760 4.860 4.760 4.781 16,400 +0.03(+0.63%)
Jun 19, 2019 4.698 4.850 4.698 4.751 9,840 +0.06(+1.37%)
Jun 18, 2019 4.710 4.835 4.670 4.687 32,601 -0.09(-1.97%)
Jun 17, 2019 4.800 4.805 4.781 4.781 535 -0.06(-1.22%)
Jun 14, 2019 4.870 4.880 4.840 4.840 4,700 -0.08(-1.63%)
Jun 13, 2019 5.000 5.000 4.920 4.920 2,902 -0.06(-1.20%)
Jun 12, 2019 5.002 5.100 4.980 4.980 27,538 +0.02(+0.48%)
Jun 11, 2019 4.930 4.956 4.930 4.956 7,225 +0.05(+0.97%)
Jun 10, 2019 4.870 4.990 4.870 4.908 6,954 -0.01(-0.21%)
Jun 07, 2019 4.923 4.950 4.877 4.919 10,900 +0.02(+0.38%)
Jun 06, 2019 4.670 4.955 4.670 4.900 28,946 +0.15(+3.16%)
Jun 05, 2019 4.810 4.810 4.750 4.750 84,868 -0.02(-0.42%)
Jun 04, 2019 4.790 4.791 4.723 4.770 63,488 +0.05(+1.06%)
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.