Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corus Entertainment (TSX: CJR-B )

0.5300 UNCHANGED
Streaming Delayed Price Updated: 9:44 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 (%)
May 29, 2020 3.210 3.300 3.100 3.230 986,601 +0.00(+0.00%)
May 28, 2020 3.230 3.320 3.160 3.230 677,567 -0.01(-0.31%)
May 27, 2020 3.110 3.250 3.040 3.240 1,226,447 +0.16(+5.19%)
May 26, 2020 2.960 3.110 2.940 3.080 2,887,100 +0.18(+6.21%)
May 25, 2020 2.960 2.960 2.870 2.900 202,823 -0.03(-1.02%)
May 22, 2020 2.960 2.960 2.830 2.930 363,768 -0.01(-0.34%)
May 21, 2020 2.970 2.980 2.890 2.940 268,901 -0.01(-0.34%)
May 20, 2020 2.980 2.990 2.930 2.950 470,931 +0.05(+1.72%)
May 19, 2020 2.900 2.950 2.850 2.900 588,991 +0.09(+3.20%)
May 15, 2020 2.810 2.810 2.810 0 -0.02(-0.71%)
May 14, 2020 2.750 2.870 2.560 2.830 841,493 +0.08(+2.91%)
May 13, 2020 2.960 2.960 2.730 2.750 852,146 -0.21(-7.09%)
May 12, 2020 3.110 3.160 2.950 2.960 522,444 -0.11(-3.58%)
May 11, 2020 3.010 3.110 2.900 3.070 888,894 +0.03(+0.99%)
May 08, 2020 3.130 3.130 2.990 3.040 1,242,162 -0.04(-1.30%)
May 07, 2020 3.020 3.110 3.020 3.080 441,791 +0.09(+3.01%)
May 06, 2020 3.100 3.100 2.930 2.990 875,716 -0.07(-2.29%)
May 05, 2020 3.120 3.260 2.990 3.060 1,163,866 +0.01(+0.33%)
May 04, 2020 3.100 3.110 2.980 3.050 1,219,051 -0.09(-2.87%)
May 01, 2020 3.080 3.160 3.060 3.140 402,032 -0.03(-0.95%)
Apr 30, 2020 3.320 3.320 3.050 3.170 953,858 -0.10(-3.06%)
Apr 29, 2020 3.220 3.400 3.200 3.270 907,205 +0.17(+5.48%)
Apr 28, 2020 2.970 3.150 2.940 3.100 855,965 +0.19(+6.53%)
Apr 27, 2020 2.860 2.930 2.800 2.910 1,175,836 +0.10(+3.56%)
Apr 24, 2020 2.820 2.830 2.690 2.810 1,092,490 +0.01(+0.36%)
Apr 23, 2020 2.750 2.850 2.670 2.800 945,257 +0.08(+2.94%)
Apr 22, 2020 2.820 2.880 2.680 2.720 1,158,561 -0.07(-2.51%)
Apr 21, 2020 2.900 2.980 2.750 2.790 1,017,321 -0.09(-3.12%)
Apr 20, 2020 2.760 2.950 2.570 2.880 1,790,545 +0.18(+6.67%)
Apr 17, 2020 2.800 2.800 2.640 2.700 1,160,813 +0.12(+4.65%)
Apr 16, 2020 2.860 2.860 2.570 2.580 867,470 -0.22(-7.86%)
Apr 15, 2020 2.850 2.900 2.710 2.800 670,668 -0.11(-3.78%)
Apr 14, 2020 2.920 3.110 2.870 2.910 774,984 +0.02(+0.69%)
Apr 13, 2020 3.010 3.020 2.800 2.890 917,078 +0.07(+2.48%)
Apr 09, 2020 2.820 2.820 2.820 0 +0.12(+4.44%)
Apr 08, 2020 2.570 2.700 2.470 2.700 725,262 +0.17(+6.72%)
Apr 07, 2020 2.350 2.580 2.320 2.530 2,615,219 +0.23(+10.00%)
Apr 06, 2020 2.380 2.380 2.200 2.300 1,044,440 +0.03(+1.32%)
Apr 03, 2020 2.320 2.320 2.110 2.270 849,241 -0.03(-1.30%)
Apr 02, 2020 2.510 2.520 2.260 2.300 1,116,947 -0.21(-8.37%)
Apr 01, 2020 2.540 2.810 2.430 2.510 1,386,462 +0.00(+0.00%)
Mar 31, 2020 2.550 2.730 2.400 2.510 1,558,132 -0.06(-2.33%)
Mar 30, 2020 2.510 2.570 2.300 2.570 739,672 +0.08(+3.21%)
Mar 27, 2020 2.730 2.740 2.480 2.490 608,741 -0.25(-9.12%)
Mar 26, 2020 2.670 2.930 2.530 2.740 1,525,010 +0.19(+7.45%)
Mar 25, 2020 2.230 2.740 2.140 2.550 1,461,737 +0.41(+19.16%)
Mar 24, 2020 2.050 2.170 1.990 2.140 1,143,254 +0.15(+7.54%)
Mar 23, 2020 2.110 2.190 1.940 1.990 1,492,729 -0.16(-7.44%)
Mar 20, 2020 2.470 2.510 2.110 2.150 1,256,041 -0.09(-4.02%)
Mar 19, 2020 2.000 2.270 1.780 2.240 1,380,030 +0.22(+10.89%)
Mar 18, 2020 2.000 2.320 1.800 2.020 1,727,019 -0.35(-14.77%)
Mar 17, 2020 2.690 2.740 2.220 2.370 2,534,308 -0.26(-9.89%)
Mar 16, 2020 2.900 2.940 2.600 2.630 833,029 -0.47(-15.16%)
Mar 13, 2020 3.000 3.180 2.870 3.100 1,778,820 +0.18(+6.16%)
Mar 12, 2020 3.170 3.250 2.790 2.920 2,212,727 -0.63(-17.75%)
Mar 11, 2020 3.800 3.800 3.540 3.550 865,457 -0.27(-7.07%)
Mar 10, 2020 3.840 3.890 3.650 3.820 905,495 +0.08(+2.14%)
Mar 09, 2020 3.990 3.990 3.710 3.740 973,500 -0.43(-10.31%)
Mar 06, 2020 4.110 4.250 4.020 4.170 710,670 -0.01(-0.24%)
Mar 05, 2020 4.270 4.350 4.150 4.180 558,440 -0.16(-3.69%)
Mar 04, 2020 4.360 4.390 4.230 4.340 482,777 +0.06(+1.40%)
Mar 03, 2020 4.370 4.430 4.230 4.280 1,070,356 -0.08(-1.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.