Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Corus Entertainment
(OP:
CJREF
)
0.3566
UNCHANGED
Streaming Delayed Price
Updated: 11:30 AM EDT, May 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
9.748
9.840
9.720
9.790
19,636
+0.03(+0.31%)
Apr 27, 2017
9.600
9.760
9.600
9.760
28,406
+0.16(+1.68%)
Apr 26, 2017
9.600
9.631
9.534
9.599
22,036
+0.07(+0.75%)
Apr 25, 2017
9.497
9.540
9.480
9.527
15,225
-0.02(-0.23%)
Apr 24, 2017
9.653
9.653
9.547
9.550
22,032
-0.05(-0.48%)
Apr 21, 2017
9.600
9.630
9.560
9.596
28,479
+0.01(+0.07%)
Apr 20, 2017
9.590
9.630
9.589
9.589
7,194
-0.02(-0.17%)
Apr 19, 2017
9.750
9.820
9.581
9.606
26,670
-0.05(-0.51%)
Apr 18, 2017
9.648
9.850
9.617
9.655
54,329
-0.01(-0.15%)
Apr 17, 2017
9.665
9.729
9.610
9.670
165,287
+0.08(+0.82%)
Apr 13, 2017
9.752
9.752
9.591
9.591
9,681
-0.12(-1.23%)
Apr 12, 2017
9.655
9.716
9.655
9.710
2,530
+0.08(+0.85%)
Apr 11, 2017
9.680
9.680
9.520
9.628
9,522
-0.06(-0.64%)
Apr 10, 2017
9.678
9.719
9.655
9.690
3,341
+0.16(+1.70%)
Apr 07, 2017
9.590
9.630
9.503
9.528
61,366
+0.05(+0.54%)
Apr 06, 2017
9.740
9.740
9.430
9.477
28,143
-0.17(-1.79%)
Apr 05, 2017
9.675
9.700
9.650
9.650
39,983
-0.04(-0.41%)
Apr 04, 2017
9.679
9.700
9.653
9.690
7,399
-0.01(-0.10%)
Apr 03, 2017
9.800
9.800
9.668
9.700
6,077
-0.10(-1.02%)
Mar 31, 2017
9.905
9.923
9.800
9.800
4,821
-0.11(-1.11%)
Mar 30, 2017
9.890
9.912
9.871
9.910
2,985
+0.01(+0.10%)
Mar 29, 2017
9.810
9.910
9.758
9.900
11,876
+0.10(+1.02%)
Mar 28, 2017
9.700
9.800
9.700
9.800
23,187
+0.12(+1.24%)
Mar 27, 2017
9.678
9.732
9.595
9.680
11,448
+0.01(+0.15%)
Mar 24, 2017
9.660
9.760
9.607
9.665
19,352
+0.05(+0.55%)
Mar 23, 2017
9.435
9.623
9.429
9.612
32,435
+0.27(+2.85%)
Mar 22, 2017
9.451
9.451
9.261
9.346
12,535
-0.15(-1.62%)
Mar 21, 2017
9.710
9.716
9.500
9.500
15,134
-0.20(-2.04%)
Mar 20, 2017
9.731
9.790
9.698
9.698
33,576
-0.01(-0.12%)
Mar 17, 2017
9.750
9.750
9.710
9.710
6,100
-0.03(-0.32%)
Mar 16, 2017
9.710
9.741
9.710
9.741
4,248
+0.09(+0.94%)
Mar 15, 2017
9.511
9.650
9.511
9.650
7,337
+0.17(+1.80%)
Mar 14, 2017
9.558
9.561
9.479
9.479
6,031
-0.16(-1.62%)
Mar 13, 2017
9.675
9.690
9.630
9.635
4,272
+0.17(+1.80%)
Mar 10, 2017
9.495
9.495
9.450
9.465
1,975
+0.06(+0.65%)
Mar 09, 2017
9.380
9.404
9.340
9.404
4,337
-0.03(-0.28%)
Mar 08, 2017
9.450
9.480
9.425
9.431
5,556
-0.05(-0.52%)
Mar 07, 2017
9.500
9.500
9.478
9.480
645
-0.02(-0.21%)
Mar 06, 2017
9.387
9.500
9.380
9.500
13,771
+0.13(+1.39%)
Mar 03, 2017
9.445
9.449
9.366
9.370
21,128
-0.05(-0.56%)
Mar 02, 2017
9.570
9.570
9.422
9.422
6,163
-0.13(-1.34%)
Mar 01, 2017
9.585
9.600
9.526
9.550
15,479
-0.01(-0.07%)
Feb 28, 2017
9.610
9.610
9.474
9.556
12,185
-0.09(-0.95%)
Feb 27, 2017
9.740
9.760
9.601
9.648
23,211
-0.06(-0.62%)
Feb 24, 2017
9.773
9.773
9.685
9.708
1,723
-0.07(-0.68%)
Feb 23, 2017
9.939
9.939
9.775
9.775
10,210
-0.08(-0.81%)
Feb 22, 2017
9.890
9.905
9.837
9.855
4,792
-0.08(-0.79%)
Feb 21, 2017
9.960
9.961
9.910
9.934
25,078
+0.00(+0.04%)
Feb 17, 2017
9.930
9.930
9.930
0
-0.09(-0.91%)
Feb 16, 2017
10.05
10.08
10.00
10.02
17,971
-0.07(-0.71%)
Feb 15, 2017
10.01
10.09
9.960
10.09
31,177
+0.07(+0.73%)
Feb 14, 2017
9.976
10.02
9.976
10.02
13,485
+0.04(+0.40%)
Feb 13, 2017
10.01
10.05
9.980
9.980
22,048
-0.03(-0.33%)
Feb 10, 2017
10.05
10.05
9.977
10.01
35,233
-0.03(-0.27%)
Feb 09, 2017
10.03
10.08
10.03
10.04
4,600
+0.06(+0.62%)
Feb 08, 2017
10.01
10.03
9.960
9.978
6,464
-0.00(-0.02%)
Feb 07, 2017
9.970
9.980
9.931
9.980
11,079
-0.04(-0.39%)
Feb 06, 2017
10.08
10.08
9.948
10.02
7,062
-0.06(-0.61%)
Feb 03, 2017
9.950
10.08
9.950
10.08
10,723
+0.16(+1.61%)
Feb 02, 2017
9.841
9.939
9.801
9.920
28,104
+0.10(+1.05%)
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
.