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

Corus Entertainment (OP: CJREF )

0.3590 -0.0060 (-1.64%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 (%)
May 31, 2019 4.670 4.770 4.670 4.770 49,900 +0.10(+2.14%)
May 30, 2019 4.665 4.670 4.650 4.670 15,865 +0.01(+0.21%)
May 29, 2019 4.640 4.682 4.610 4.660 44,612 +0.02(+0.43%)
May 28, 2019 4.510 4.674 4.510 4.640 30,236 +0.04(+0.87%)
May 24, 2019 4.716 4.726 4.590 4.600 429,800 -0.26(-5.33%)
May 23, 2019 4.866 4.890 4.825 4.859 54,340 -0.09(-1.84%)
May 22, 2019 4.940 4.950 4.910 4.950 5,550 +0.00(+0.09%)
May 21, 2019 4.958 4.958 4.900 4.946 21,368 +0.08(+1.55%)
May 20, 2019 4.850 4.900 4.850 4.870 4,305 -0.05(-1.03%)
May 17, 2019 4.930 4.960 4.870 4.921 75,900 -0.01(-0.20%)
May 16, 2019 4.994 4.994 4.880 4.931 7,617 -0.04(-0.80%)
May 15, 2019 4.893 4.980 4.780 4.971 180,454 -1.03(-17.11%)
May 14, 2019 5.946 6.000 5.941 5.996 25,580 +0.10(+1.76%)
May 13, 2019 5.866 5.921 5.860 5.893 92,454 -0.01(-0.12%)
May 10, 2019 5.875 5.900 5.854 5.900 8,000 +0.08(+1.37%)
May 09, 2019 5.936 5.936 5.810 5.820 4,790 -0.12(-1.95%)
May 08, 2019 5.870 6.004 5.870 5.936 87,043 +0.09(+1.47%)
May 07, 2019 5.820 5.880 5.820 5.850 9,145 -0.03(-0.45%)
May 06, 2019 5.840 5.920 5.790 5.876 137,926 +0.04(+0.61%)
May 03, 2019 5.686 5.870 5.674 5.840 122,800 +0.20(+3.55%)
May 02, 2019 5.610 5.640 5.570 5.640 19,245 -0.02(-0.38%)
May 01, 2019 5.667 5.700 5.645 5.661 7,807 -0.02(-0.32%)
Apr 30, 2019 5.700 5.720 5.654 5.679 6,517 +0.05(+0.87%)
Apr 29, 2019 5.690 5.706 5.630 5.630 8,317 -0.12(-2.09%)
Apr 26, 2019 5.695 5.750 5.690 5.750 4,300 +0.01(+0.17%)
Apr 25, 2019 5.711 5.760 5.697 5.740 6,759 -0.01(-0.17%)
Apr 24, 2019 5.690 5.792 5.680 5.750 69,389 +0.07(+1.23%)
Apr 23, 2019 5.520 5.680 5.520 5.680 9,492 +0.04(+0.71%)
Apr 22, 2019 5.700 5.750 5.640 5.640 23,191 -0.12(-2.08%)
Apr 18, 2019 5.740 5.769 5.692 5.760 60,100 +0.09(+1.56%)
Apr 17, 2019 5.764 5.777 5.665 5.671 13,115 -0.07(-1.19%)
Apr 16, 2019 5.531 5.740 5.531 5.740 15,597 +0.19(+3.35%)
Apr 15, 2019 5.610 5.680 5.500 5.554 23,785 -0.11(-1.97%)
Apr 12, 2019 5.662 5.750 5.610 5.666 35,300 +0.07(+1.33%)
Apr 11, 2019 5.481 5.614 5.470 5.592 48,133 +0.13(+2.37%)
Apr 10, 2019 5.460 5.580 5.460 5.463 18,842 -0.01(-0.14%)
Apr 09, 2019 5.350 5.500 5.350 5.470 75,425 +0.11(+2.05%)
Apr 08, 2019 5.160 5.360 5.100 5.360 89,292 +0.26(+5.10%)
Apr 05, 2019 4.958 5.120 4.942 5.100 112,900 +0.32(+6.67%)
Apr 04, 2019 4.780 4.840 4.720 4.781 22,316 +0.01(+0.22%)
Apr 03, 2019 4.670 4.790 4.670 4.771 33,564 +0.19(+4.05%)
Apr 02, 2019 4.561 4.650 4.553 4.585 32,179 +0.06(+1.22%)
Apr 01, 2019 4.411 4.530 4.400 4.530 19,297 +0.10(+2.36%)
Mar 29, 2019 4.480 4.480 4.425 4.425 18,100 -0.00(-0.10%)
Mar 28, 2019 4.446 4.467 4.430 4.430 3,017 -0.03(-0.78%)
Mar 27, 2019 4.501 4.506 4.450 4.465 17,096 +0.06(+1.41%)
Mar 26, 2019 4.446 4.500 4.403 4.403 6,922 -0.04(-0.84%)
Mar 25, 2019 4.407 4.440 4.407 4.440 2,042 -0.02(-0.45%)
Mar 22, 2019 4.390 4.460 4.390 4.460 2,000 -0.06(-1.27%)
Mar 21, 2019 4.528 4.528 4.420 4.518 7,219 -0.03(-0.71%)
Mar 20, 2019 4.520 4.550 4.510 4.550 3,939 +0.03(+0.63%)
Mar 19, 2019 4.360 4.522 4.360 4.521 12,314 +0.10(+2.29%)
Mar 18, 2019 4.320 4.445 4.320 4.420 16,892 +0.12(+2.79%)
Mar 15, 2019 4.310 4.339 4.280 4.300 10,200 -0.13(-3.04%)
Mar 14, 2019 4.473 4.506 4.435 4.435 3,201 -0.00(-0.02%)
Mar 13, 2019 4.223 4.441 4.223 4.436 23,540 +0.22(+5.12%)
Mar 12, 2019 4.252 4.258 4.220 4.220 15,479 -0.10(-2.33%)
Mar 11, 2019 4.299 4.377 4.204 4.321 9,782 -0.03(-0.72%)
Mar 08, 2019 4.250 4.360 4.250 4.352 7,400 -0.01(-0.33%)
Mar 07, 2019 4.400 4.400 4.364 4.366 26,720 -0.08(-1.82%)
Mar 06, 2019 4.456 4.456 4.444 4.447 1,403 -0.09(-2.06%)
Mar 05, 2019 4.509 4.540 4.460 4.540 10,788 +0.04(+0.85%)
Mar 04, 2019 4.480 4.574 4.480 4.502 2,110 -0.07(-1.48%)
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.