Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Corus Entertainment (OP: CJREF )

0.3512 +0.0057 (+1.65%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 3, 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 (%)
Apr 30, 2024 0.3703 0.3723 0.3703 0.3723 26,986 -0.00(-0.45%)
Apr 29, 2024 0.3740 0.3740 0.3740 0.3740 400 +0.00(+1.05%)
Apr 26, 2024 0.3701 0.3701 0.3701 0.3701 708 -0.01(-1.62%)
Apr 25, 2024 0.3762 0.3762 0.3762 0.3762 2,000 -0.01(-3.54%)
Apr 24, 2024 0.3906 0.3906 0.3900 0.3900 12,600 +0.02(+5.41%)
Apr 22, 2024 0.3700 5,000 -0.01(-2.66%)
Apr 19, 2024 0.3801 0.3801 0.3750 0.3801 2,600 +0.01(+1.36%)
Apr 18, 2024 0.3755 0.3790 0.3700 0.3750 10,156 -0.01(-1.68%)
Apr 17, 2024 0.3814 0.3814 0.3814 0.3814 3,017 -0.01(-3.20%)
Apr 16, 2024 0.3795 0.3940 0.3795 0.3940 16,520 -0.01(-2.23%)
Apr 15, 2024 0.3981 0.4030 0.3912 0.4030 1,308 -0.06(-12.39%)
Apr 12, 2024 0.5200 0.5200 0.4600 0.4600 451,058 -0.12(-20.24%)
Apr 11, 2024 0.5312 0.5767 0.5312 0.5767 4,661 +0.04(+7.43%)
Apr 09, 2024 0.5368 1 +0.00(+0.51%)
Apr 08, 2024 0.5331 0.5341 0.5331 0.5341 3,406 +0.01(+0.98%)
Apr 05, 2024 0.5289 0.5289 0.5289 0.5289 11,662 -0.00(-0.77%)
Apr 04, 2024 0.5330 0.5330 0.5330 0.5330 1,348 +0.01(+1.29%)
Mar 28, 2024 0.5262 10 -0.00(-0.74%)
Mar 27, 2024 0.5339 0.5341 0.5260 0.5301 2,634 -0.01(-1.06%)
Mar 26, 2024 0.5358 0.5358 0.5358 0.5358 1,600 -0.00(-0.19%)
Mar 25, 2024 0.5319 0.5396 0.5319 0.5368 40,400 -0.02(-3.12%)
Mar 22, 2024 0.5541 0.5541 0.5541 0.5541 10,000 +0.03(+5.04%)
Mar 21, 2024 0.5001 0.5275 0.5001 0.5275 1,508 +0.01(+1.48%)
Mar 20, 2024 0.5198 0.5198 0.5198 0.5198 500 -0.00(-0.71%)
Mar 19, 2024 0.5235 0.5235 0.5235 0.5235 410 -0.02(-3.06%)
Mar 18, 2024 0.5400 0.5400 0.5400 0.5400 125 +0.00(+0.00%)
Mar 15, 2024 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Mar 13, 2024 0.5300 20 +0.00(+0.06%)
Mar 12, 2024 0.5297 0.5297 0.5297 0.5297 420 +0.00(+0.61%)
Mar 11, 2024 0.5137 0.5265 0.5086 0.5265 7,200 +0.02(+3.24%)
Mar 08, 2024 0.5142 0.5142 0.5100 0.5100 301 -0.01(-1.66%)
Mar 04, 2024 0.5186 0 -0.01(-2.61%)
Mar 01, 2024 0.5325 0.5325 0.5325 0.5325 19,688 +0.01(+2.21%)
Feb 28, 2024 0.5210 18,000 -0.01(-1.21%)
Feb 27, 2024 0.5274 0.5274 0.5274 0.5274 19,200 +0.01(+1.02%)
Feb 26, 2024 0.5221 0.5461 0.5221 0.5221 5,257 -0.05(-8.32%)
Feb 22, 2024 0.5695 0 -0.03(-4.29%)
Feb 20, 2024 0.5950 17,000 -0.04(-5.94%)
Feb 16, 2024 0.6100 0.6326 0.6075 0.6326 73,452 -0.01(-1.31%)
Feb 15, 2024 0.6466 0.6466 0.6410 0.6410 28,130 -0.04(-6.23%)
Feb 09, 2024 0.6836 24,000 -0.02(-2.34%)
Feb 08, 2024 0.7100 0.7100 0.6885 0.7000 110,601 -0.02(-2.85%)
Feb 07, 2024 0.7205 0.7205 0.7205 0.7205 439 +0.00(+0.07%)
Feb 06, 2024 0.7237 0.7237 0.7200 0.7200 24,673 +0.00(+0.39%)
Feb 05, 2024 0.7172 0.7172 0.7172 0.7172 6,000 +0.02(+2.38%)
Feb 02, 2024 0.7005 0.7005 0.7005 0.7005 6,880 -0.01(-1.28%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.